STOCK QUOTATION ------------------- DATE : Thursday, 17 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. 10,800 10,800 0 0.00 1,966 3,875,500 42,412,542,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 9 2,300 115,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,900 0 0.00 2 1,200 8,280,000 2 4 ABMM ABM Investama Tbk. 850 850 0 0.00 2 300 255,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,520 1,525 5 0.33 1,847 9,637,200 14,722,613,500 1 6 ACST Acset Indonusa Tbk. 216 226 10 4.63 9,294 215,640,800 49,034,220,200 1 7 ADES Akasha Wira International Tbk. 1,190 1,185 -5 -0.42 38 17,800 20,976,000 2 8 ADHI Adhi Karya (Persero) Tbk. 555 545 -10 -1.80 783 5,282,100 2,894,040,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,600 7,450 -150 -1.97 123 35,900 269,085,000 1 10 ADMG Polychem Indonesia Tbk 119 116 -3 -2.52 171 1,224,300 142,923,900 1 11 ADRO Adaro Energy Tbk. 1,145 1,130 -15 -1.31 8,311 53,488,300 61,310,386,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 498 -2 -0.40 6 12,600 6,274,800 2 13 AGII Aneka Gas Industri Tbk. 464 466 2 0.43 65 76,000 35,448,200 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 334 -10 -2.91 2,386 27,026,700 9,229,647,600 1 15 AGRS Bank IBK Indonesia Tbk. 180 180 0 0.00 10 1,500 266,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 5 41,700 2,085,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 151 141 -10 -6.62 2 200 28,200 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 199 244 45 22.61 29,881 737,320,800 173,488,636,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 282 280 -2 -0.71 6 81,700 22,887,600 2 21 AKRA AKR Corporindo Tbk. 2,780 2,700 -80 -2.88 2,145 15,082,700 41,521,766,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 362 72 24.83 177 394,500 139,206,800 2 23 ALDO Alkindo Naratama Tbk. 372 372 0 0.00 2 200 74,400 2 24 ALKA Alakasa Industrindo Tbk 220 220 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 193 193 0 0.00 1 100 19,300 2 26 ALTO Tri Banyan Tirta Tbk. 330 316 -14 -4.24 13 15,700 4,837,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 199 196 -3 -1.51 37 287,300 56,202,300 2 28 AMAN Makmur Berkah Amanda Tbk. 264 264 0 0.00 16 227,800 60,139,200 1 29 AMAR Bank Amar Indonesia Tbk. 320 304 -16 -5.00 33 44,000 13,713,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 0 0.00 3 300 740,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 228 228 0 0.00 5 500 111,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,060 -10 -0.48 2 400 827,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 690 680 -10 -1.45 144 616,300 425,101,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 5 6,000 300,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 500 550 50 10.00 13 11,400 6,217,800 1 36 ANTM Aneka Tambang Tbk. 795 775 -20 -2.52 5,150 47,543,300 37,165,338,500 1 37 APEX Apexindo Pratama Duta Tbk. 134 140 6 4.48 5 500 68,800 2 38 APIC Pacific Strategic Financial Tbk. 840 825 -15 -1.79 2,301 38,532,200 32,251,787,000 2 39 APII Arita Prima Indonesia Tbk. 151 161 10 6.62 13 5,200 794,700 2 40 APLI Asiaplast Industries Tbk. 105 101 -4 -3.81 14 13,900 1,452,000 1 41 APLN Agung Podomoro Land Tbk. 107 106 -1 -0.93 686 16,843,600 1,805,717,000 1 42 ARGO Argo Pantes Tbk 1,730 1,610 -120 -6.94 3 1,300 2,103,000 2 43 ARII Atlas Resources Tbk. 438 424 -14 -3.20 4 15,000 6,400,000 2 44 ARKA Arkha Jayanti Persada Tbk. 112 109 -3 -2.68 1,200 8,734,000 935,290,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 438 436 -2 -0.46 24 103,100 44,981,800 1 47 ARTA Arthavest Tbk 286 300 14 4.90 4 9,400 2,706,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,870 2,880 10 0.35 74 124,200 354,759,000 2 50 ASBI Asuransi Bintang Tbk. 340 322 -18 -5.29 9 4,600 1,556,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 910 0 0.00 1 500 455,000 1 52 ASGR Astra Graphia Tbk. 725 735 10 1.38 93 299,800 222,619,500 1 53 ASII Astra International Tbk. 4,780 4,860 80 1.67 4,786 26,234,600 126,579,152,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 114 -1 -0.87 11 41,000 4,695,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 125 125 0 0.00 291 1,522,900 191,880,700 2 57 ASRI Alam Sutera Realty Tbk. 116 117 1 0.86 1,087 53,113,200 6,204,343,800 1 58 ASRM Asuransi Ramayana Tbk. 1,730 1,725 -5 -0.29 9 25,400 44,242,000 2 59 ASSA Adi Sarana Armada Tbk. 515 505 -10 -1.94 433 4,820,800 2,464,139,500 1 60 ATIC Anabatic Technologies Tbk. 585 585 0 0.00 2 300 171,500 1 61 AUTO Astra Otoparts Tbk. 855 855 0 0.00 153 344,800 297,458,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 4,000 200,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 2 200 10,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 54 54 0 0.00 56 544,300 29,235,500 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 2 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 6,400 320,000 2 69 BATA Sepatu Bata Tbk. 625 625 0 0.00 1 100 62,500 1 70 BAYU Bayu Buana Tbk 1,160 1,150 -10 -0.86 1 100 115,000 2 71 BBCA Bank Central Asia Tbk. 28,750 28,775 25 0.09 27,391 27,759,200 795,700,020,000 1 72 BBHI Bank Harda Internasional Tbk. 142 147 5 3.52 91 208,400 31,137,700 2 73 BBKP Bank Bukopin Tbk. 260 252 -8 -3.08 5,228 139,229,800 35,835,444,200 1 74 BBLD Buana Finance Tbk. 374 374 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,455 1,455 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,870 4,720 -150 -3.08 20,804 62,086,500 295,948,087,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,260 3,200 -60 -1.84 28,019 167,611,400 538,179,276,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 625 625 0 0.00 372 1,593,300 937,858,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 130 128 -2 -1.54 697 11,006,700 1,434,431,000 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,340 1,300 -40 -2.99 4,730 30,702,900 40,255,691,500 1 82 BBYB Bank Neo Commerce Tbk. 268 268 0 0.00 3 1,700 455,600 1 83 BCAP MNC Kapital Indonesia Tbk. 124 124 0 0.00 40 199,700 24,713,500 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 18 302,100 15,105,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,320 2,270 -50 -2.16 844 2,252,600 5,154,037,000 1 87 BEEF Estika Tata Tiara Tbk. 179 178 -1 -0.56 162 773,800 138,436,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 8 39,900 1,995,000 2 89 BELL Trisula Textile Industries Tbk. 148 148 0 0.00 216 4,018,400 596,233,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 246 230 -16 -6.50 39 65,100 15,134,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 194 21 12.14 25,984 1,011,186,200 194,235,411,300 1 92 BFIN BFI Finance Indonesia Tbk. 374 370 -4 -1.07 398 3,086,800 1,142,821,200 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 6 1,600 80,000 2 94 BHAT Bhakti Multi Artha Tbk. 488 482 -6 -1.23 1,839 119,170,200 58,171,402,200 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 7 1,600 80,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 155 155 0 0.00 4 700 108,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 820 800 -20 -2.44 12 21,200 16,987,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 1,200 60,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 53 -1 -1.85 86 1,449,200 78,790,600 2 101 BIRD Blue Bird Tbk. 940 930 -10 -1.06 188 1,469,400 1,387,946,000 1 102 BISI BISI International Tbk. 915 905 -10 -1.09 113 383,100 344,082,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 955 930 -25 -2.62 1,783 7,462,400 6,986,846,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 535 -20 -3.60 3,585 14,022,900 7,620,470,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 6 600 30,400 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 15 31,500 1,575,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 70 -3 -4.11 3 33,300 2,397,500 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 4 5,200 260,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 570 570 0 0.00 116 113,800 64,960,500 2 111 BMAS Bank Maspion Indonesia Tbk. 268 262 -6 -2.24 1 100 26,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,575 -75 -1.33 7,874 38,216,000 214,586,002,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 50 50 0 0.00 3 800 40,100 1 114 BMTR Global Mediacom Tbk. 240 238 -2 -0.83 5,479 186,031,400 44,324,985,200 1 115 BNBA Bank Bumi Arta Tbk. 322 328 6 1.86 24 72,000 23,447,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 100 5,000 2 117 BNGA Bank CIMB Niaga Tbk. 800 775 -25 -3.12 636 1,900,300 1,489,230,000 1 118 BNII Bank Maybank Indonesia Tbk. 224 220 -4 -1.79 363 3,381,300 742,708,600 1 119 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 90 23,917,000 31,689,478,000 1 120 BOGA Bintang Oto Global Tbk. 1,390 1,385 -5 -0.36 4,473 122,327,100 169,835,987,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 165 166 1 0.61 24 10,600 1,756,600 2 122 BOLT Garuda Metalindo Tbk. 600 600 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 85 82 -3 -3.53 1,120 3,922,800 323,889,300 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 500 600,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 83 81 -2 -2.41 7 6,100 478,900 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 875 855 -20 -2.29 7,853 71,898,700 62,077,309,000 1 129 BRMS Bumi Resources Minerals Tbk. 63 59 -4 -6.35 2,274 254,652,800 15,540,358,900 2 130 BRNA Berlina Tbk. 965 965 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 785 765 -20 -2.55 3,327 51,310,800 39,934,180,500 1 132 BSDE Bumi Serpong Damai Tbk. 735 750 15 2.04 1,195 14,713,700 10,954,820,000 1 133 BSIM Bank Sinarmas Tbk. 476 488 12 2.52 5 1,900 928,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,405 -5 -0.35 28 7,100 10,040,000 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. 170 187 17 10.00 31 325,800 61,168,800 2 139 BTPN Bank BTPN Tbk. 2,200 2,220 20 0.91 24 32,200 70,865,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,410 3,370 -40 -1.17 2,820 6,097,400 20,636,813,000 1 141 BUDI Budi Starch & Sweetener Tbk. 92 92 0 0.00 103 1,030,100 95,486,000 1 142 BUKK Bukaka Teknik Utama Tbk. 710 710 0 0.00 32 17,700 12,903,000 2 143 BULL Buana Lintas Lautan Tbk. 316 308 -8 -2.53 5,514 175,346,600 54,834,690,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,769 201,984,400 10,125,078,300 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 51 -1 -1.92 25 112,700 5,811,100 2 146 BVIC Bank Victoria International Tbk. 67 68 1 1.49 40 45,000 3,016,500 1 147 BWPT Eagle High Plantations Tbk. 105 107 2 1.90 2,911 128,007,600 13,830,144,100 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 2 7,000 350,000 2 150 CAMP Campina Ice Cream Industry Tbk. 266 262 -4 -1.50 197 698,400 181,791,000 1 151 CANI Capitol Nusantara Indonesia Tbk. 150 150 0 0.00 0 0 0 2 152 CARE Metro Healthcare Indonesia Tbk. 332 336 4 1.20 2,166 164,918,600 55,481,738,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 5,500 275,000 1 154 CASA Capital Financial Indonesia Tbk. 400 406 6 1.50 4 1,000 406,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 610 600 -10 -1.64 754 2,000,300 1,202,513,000 3 156 CASS Cardig Aero Services Tbk. 212 220 8 3.77 605 4,485,300 972,003,800 2 157 CBMF Cahaya Bintang Medan Tbk. 340 340 0 0.00 136 3,200,700 1,085,239,200 2 158 CCSI Communication Cable Systems Indonesia Tbk. 246 254 8 3.25 57 244,700 62,023,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,770 1,745 -25 -1.41 82 130,000 227,087,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 125 -5 -3.85 555 6,797,500 847,576,600 2 161 CFIN Clipan Finance Indonesia Tbk. 196 197 1 0.51 139 1,979,600 389,102,800 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 7 5,200 1,289,600 2 163 CITA Cita Mineral Investindo Tbk. 2,000 2,000 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 102 100 -2 -1.96 10 15,100 1,473,400 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 482 476 -6 -1.24 806 6,053,900 2,898,916,800 1 167 CLPI Colorpak Indonesia Tbk. 660 665 5 0.76 36 24,500 16,239,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,020 -10 -0.97 44 68,400 68,164,000 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 1 35,700 9,067,800 2 173 COCO Wahana Interfood Nusantara Tbk. 895 905 10 1.12 10 7,500 6,765,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,025 25 0.42 2,111 2,905,800 17,473,960,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 100,200 5,010,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 312 322 10 3.21 25 1,632,800 532,122,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 2 200 10,000 2 180 CSMI Cipta Selera Murni Tbk. 220 222 2 0.91 11 50,700 11,251,800 2 181 CSRA Cisadane Sawit Raya Tbk. 366 362 -4 -1.09 880 5,979,900 2,185,378,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 660 650 -10 -1.52 1,003 6,962,900 4,562,001,000 1 184 CTTH Citatah Tbk. 50 51 1 2.00 3 6,200 311,200 2 185 DADA Diamond Citra Propertindo Tbk. 54 51 -3 -5.56 730 11,986,900 620,874,200 2 186 DART Duta Anggada Realty Tbk. 244 244 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 540 540 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 119 128 9 7.56 6,574 114,899,200 14,408,416,500 2 189 DEFI Danasupra Erapacific Tbk. 1,610 1,610 0 0.00 0 0 0 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 600 30,000 1 191 DFAM Dafam Property Indonesia Tbk. 340 340 0 0.00 0 0 0 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 0 0 0 2 194 DILD Intiland Development Tbk. 173 170 -3 -1.73 497 5,461,700 944,168,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,800 1,920 120 6.67 107 273,100 518,624,500 2 196 DKFT Central Omega Resources Tbk. 112 111 -1 -0.89 240 3,672,600 402,239,000 2 197 DLTA Delta Djakarta Tbk. 4,000 3,950 -50 -1.25 53 41,600 166,264,000 1 198 DMAS Puradelta Lestari Tbk. 228 218 -10 -4.39 8,122 170,876,800 39,233,439,600 1 199 DMMX Digital Mediatama Maxima Tbk. 188 189 1 0.53 274 1,827,300 346,450,900 2 200 DMND Diamond Food Indonesia Tbk. 915 915 0 0.00 24 22,100 20,201,000 1 201 DNAR Bank Oke Indonesia Tbk. 238 240 2 0.84 4 4,600 1,104,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,300 0 0.00 2 200 660,000 2 203 DOID Delta Dunia Makmur Tbk. 246 242 -4 -1.63 1,314 23,334,200 5,783,075,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 222 240 18 8.11 3 1,200 272,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 50 51 1 2.00 9 17,500 898,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 61 60 -1 -1.64 53 684,700 39,584,200 1 207 DSNG Dharma Satya Nusantara Tbk. 454 462 8 1.76 2,521 28,945,100 13,514,659,800 1 208 DSSA Dian Swastatika Sentosa Tbk 16,950 16,150 -800 -4.72 9 900 14,497,500 1 209 DUCK Jaya Bersama Indo Tbk. 278 268 -10 -3.60 551 4,913,300 1,319,269,400 1 210 DUTI Duta Pertiwi Tbk 3,650 3,660 10 0.27 4 1,200 4,387,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,480 2,400 -80 -3.23 24 29,700 71,706,000 1 212 DWGL Dwi Guna Laksana Tbk. 186 200 14 7.53 16 17,700 3,579,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 200 10,000 1 214 EAST Eastparc Hotel Tbk. 52 52 0 0.00 30 203,700 10,592,300 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,230 1,225 -5 -0.41 205 213,000 262,011,500 1 217 ELSA Elnusa Tbk. 224 220 -4 -1.79 1,885 45,490,500 10,231,377,200 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. 6,200 6,750 550 8.87 3 300 1,970,000 1 221 ENRG Energi Mega Persada Tbk. 57 54 -3 -5.26 1,547 80,174,100 4,351,380,800 2 222 ENVY Envy Technologies Indonesia Tbk. 69 69 0 0.00 3,769 577,078,500 39,797,690,500 2 223 ENZO Morenzo Abadi Perkasa Tbk. 123 115 -8 -6.50 204 2,299,000 264,385,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 364 340 -24 -6.59 838 5,021,300 1,793,677,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,840 1,835 -5 -0.27 17 2,400 4,401,500 2 226 ERAA Erajaya Swasembada Tbk. 1,670 1,675 5 0.30 3,949 13,317,600 22,209,382,000 1 227 ERTX Eratex Djaja Tbk. 132 132 0 0.00 3 35,400 4,672,800 2 228 ESIP Sinergi Inti Plastindo Tbk. 182 178 -4 -2.20 575 4,579,200 840,695,600 2 229 ESSA Surya Esa Perkasa Tbk. 140 138 -2 -1.43 140 2,021,400 279,356,000 1 230 ESTA Esta Multi Usaha Tbk. 101 102 1 0.99 6 7,100 707,300 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 8 2,600 130,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,130 2,090 -40 -1.88 2,857 11,929,300 25,075,381,000 1 234 FAST Fast Food Indonesia Tbk. 930 930 0 0.00 32 25,500 23,766,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 6,700 -300 -4.29 7 2,100 14,302,500 1 236 FILM MD Pictures Tbk. 186 177 -9 -4.84 384 2,561,900 457,243,900 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 126 125 -1 -0.79 528 4,411,200 562,502,300 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 61 4 7.02 2 200 11,800 2 241 FMII Fortune Mate Indonesia Tbk 434 434 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 119 118 -1 -0.84 326 2,964,000 354,266,400 2 243 FORU Fortune Indonesia Tbk 92 92 0 0.00 1 100 9,200 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 245 FPNI Lotte Chemical Titan Tbk. 121 120 -1 -0.83 478 3,382,000 404,604,400 2 246 FREN Smartfren Telecom Tbk. 84 84 0 0.00 3,161 85,851,600 7,240,169,900 1 247 FUJI Fuji Finance Indonesia Tbk. 110 105 -5 -4.55 9 2,300 239,400 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 600 30,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 59 59 0 0.00 169 1,403,900 83,618,100 2 250 GDYR Goodyear Indonesia Tbk. 1,425 1,355 -70 -4.91 3 300 415,000 1 251 GEMA Gema Grahasarana Tbk. 362 362 0 0.00 3 300 108,800 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,050 43,375 -675 -1.53 4,430 1,646,900 71,564,812,500 1 254 GGRP Gunung Raja Paksi Tbk. 290 308 18 6.21 22 33,100 10,059,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,525 1,500 -25 -1.64 5 500 801,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 236 236 0 0.00 561 4,647,300 1,099,909,200 1 257 GJTL Gajah Tunggal Tbk. 480 468 -12 -2.50 458 2,027,300 954,985,200 1 258 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 259 GLVA Galva Technologies Tbk. 304 304 0 0.00 5 3,800 1,179,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 76 73 -3 -3.95 760 24,794,400 1,796,511,900 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. 202 214 12 5.94 22 336,400 70,730,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,270 1,285 15 1.18 127 561,300 715,558,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 7 93,700 4,685,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 88 87 -1 -1.14 2 5,400 487,200 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 99 96 -3 -3.03 14 134,700 13,146,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 127 113,300 5,665,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 388 398 10 2.58 4 600 235,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,250 3,210 -40 -1.23 53 235,600 755,135,000 1 276 HELI Jaya Trishindo Tbk. 178 178 0 0.00 4 700 124,000 2 277 HERO Hero Supermarket Tbk. 790 840 50 6.33 56 628,700 532,376,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,450 3,450 0 0.00 468 558,200 1,930,027,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 480 10 2.13 5 10,100 4,795,800 1 280 HKMU HK Metals Utama Tbk. 74 75 1 1.35 505 10,168,700 760,560,100 1 281 HMSP H.M. Sampoerna Tbk. 1,540 1,515 -25 -1.62 4,571 24,966,200 38,104,362,000 1 282 HOKI Buyung Poetra Sembada Tbk. 770 755 -15 -1.95 773 11,265,800 8,658,446,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 730 685 -45 -6.16 52 473,800 325,973,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 3,000 150,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 16 24,100 1,205,000 2 287 HRTA Hartadinata Abadi Tbk. 212 210 -2 -0.94 302 2,628,700 547,130,000 1 288 HRUM Harum Energy Tbk. 1,645 1,640 -5 -0.30 833 2,424,200 3,952,192,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 14 6,300 315,000 2 290 IBFN Intan Baruprana Finance Tbk. 298 298 0 0.00 2 20,100 5,988,000 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. 10,450 10,200 -250 -2.39 3,391 4,053,600 41,508,200,000 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 3 60,200 3,250,800 2 294 IDPR Indonesia Pondasi Raya Tbk. 166 168 2 1.20 11 20,500 3,444,500 1 295 IFII Indonesia Fibreboard Industry Tbk. 127 125 -2 -1.57 60 179,300 22,504,500 1 296 IFSH Ifishdeco Tbk. 360 370 10 2.78 13 6,100 2,366,000 2 297 IGAR Champion Pacific Indonesia Tbk. 310 318 8 2.58 27 150,400 47,290,600 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 5 1,100 55,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 310 294 -16 -5.16 1,977 12,378,800 3,676,446,800 2 301 IKBI Sumi Indo Kabel Tbk. 224 216 -8 -3.57 22 40,700 8,780,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 765 720 -45 -5.88 2,890 20,035,000 14,852,976,500 1 303 IMJS Indomobil Multi Jasa Tbk. 280 272 -8 -2.86 771 12,571,300 3,420,184,600 1 304 IMPC Impack Pratama Industri Tbk. 1,235 1,235 0 0.00 76 749,900 924,924,000 2 305 INAF Indofarma Tbk. 2,910 2,860 -50 -1.72 539 751,700 2,165,602,000 1 306 INAI Indal Aluminium Industry Tbk. 332 330 -2 -0.60 24 20,400 6,925,600 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 308 INCI Intanwijaya Internasional Tbk 625 620 -5 -0.80 36 39,200 24,446,000 1 309 INCO Vale Indonesia Tbk. 3,930 3,870 -60 -1.53 2,064 5,707,800 22,162,030,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,600 7,400 -200 -2.63 4,682 7,810,000 58,262,737,500 1 311 INDO Royalindo Investa Wijaya Tbk. 116 116 0 0.00 84 330,400 37,582,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 40 1.85 4 800 1,740,000 1 313 INDS Indospring Tbk. 1,990 1,940 -50 -2.51 12 3,400 6,487,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 2 17,700 885,000 2 315 INDY Indika Energy Tbk. 910 900 -10 -1.10 1,521 10,374,800 9,469,299,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,400 8,800 -600 -6.38 7,924 15,175,200 136,027,877,500 1 317 INOV Inocycle Technology Group Tbk. 194 183 -11 -5.67 52 127,000 23,875,300 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 3 5,800 290,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,425 1,330 -95 -6.67 103 397,000 568,813,000 2 321 INRU Toba Pulp Lestari Tbk. 770 750 -20 -2.60 1 100 75,000 2 322 INTA Intraco Penta Tbk. 254 254 0 0.00 43 263,900 65,572,600 2 323 INTD Inter Delta Tbk 175 163 -12 -6.86 21 74,600 12,180,900 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,375 10,925 -450 -3.96 3,076 2,719,800 29,767,247,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 394 394 0 0.00 325 968,000 379,924,200 2 326 IPCM Jasa Armada Indonesia Tbk. 220 222 2 0.91 44 372,000 82,477,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 80 80 0 0.00 41 259,500 20,834,100 1 328 IPTV MNC Vision Networks Tbk. 296 294 -2 -0.68 6,119 25,671,100 7,565,475,000 1 329 IRRA Itama Ranoraya Tbk. 630 630 0 0.00 546 4,966,200 3,098,872,500 2 330 ISAT Indosat Tbk. 2,170 2,130 -40 -1.84 1,191 1,552,500 3,344,291,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 120 121 1 0.83 133 1,232,700 147,271,100 1 332 ITIC Indonesian Tobacco Tbk. 695 675 -20 -2.88 113 156,700 107,050,000 2 333 ITMA Sumber Energi Andalan Tbk. 494 494 0 0.00 0 0 0 2 334 ITMG Indo Tambangraya Megah Tbk. 8,400 8,300 -100 -1.19 1,209 1,223,700 10,261,222,500 1 335 JAST Jasnita Telekomindo Tbk. 77 76 -1 -1.30 1,086 11,252,200 863,660,800 2 336 JAWA Jaya Agra Wattie Tbk. 52 51 -1 -1.92 7 11,100 555,500 1 337 JAYA Armada Berjaya Trans Tbk. 71 71 0 0.00 41 979,600 69,344,800 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. 466 466 0 0.00 6 33,400 15,216,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 4 55,000 18,650,000 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. 129 133 4 3.10 26 85,500 10,748,900 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,115 0 0.00 1,236 10,407,500 11,600,457,500 1 345 JRPT Jaya Real Property Tbk. 416 418 2 0.48 134 666,400 276,377,600 1 346 JSKY Sky Energy Indonesia Tbk. 244 244 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,360 3,290 -70 -2.08 3,408 13,411,700 44,203,303,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 995 0 0.00 1 4,800 4,776,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 830 835 5 0.60 12 93,900 77,939,000 2 350 KAEF Kimia Farma Tbk. 2,900 2,860 -40 -1.38 1,477 3,145,100 9,072,518,000 1 351 KARW ICTSI Jasa Prima Tbk. 57 58 1 1.75 57 2,890,000 170,029,900 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 2 3,100 155,000 2 353 KBAG Karya Bersama Anugerah Tbk. 81 76 -5 -6.17 1,876 46,500,000 3,564,831,000 2 354 KBLI KMI Wire & Cable Tbk. 298 294 -4 -1.34 296 1,740,400 518,887,200 1 355 KBLM Kabelindo Murni Tbk. 195 202 7 3.59 12 31,200 6,274,100 2 356 KBLV First Media Tbk. 296 280 -16 -5.41 7 3,700 1,035,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 765 760 -5 -0.65 2 300 227,000 2 359 KEEN Kencana Energi Lestari Tbk. 314 316 2 0.64 54 1,982,000 623,911,400 1 360 KEJU Mulia Boga Raya Tbk. 1,230 1,220 -10 -0.81 60 172,300 209,915,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 700 35,000 2 362 KICI Kedaung Indah Can Tbk 212 258 46 21.70 12 9,600 1,989,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 145 165 20 13.79 1,607 22,721,400 3,604,475,800 1 364 KINO Kino Indonesia Tbk. 2,920 3,010 90 3.08 71 132,800 401,894,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 192 187 -5 -2.60 21 19,900 3,816,200 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,470 1,470 0 0.00 1 300 441,000 2 367 KKGI Resource Alam Indonesia Tbk. 196 194 -2 -1.02 7 1,600 315,100 1 368 KLBF Kalbe Farma Tbk. 1,540 1,515 -25 -1.62 4,303 18,504,500 27,953,184,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 525 530 5 0.95 121 287,000 151,855,200 2 370 KMTR Kirana Megatara Tbk. 310 308 -2 -0.65 16 25,500 7,897,400 2 371 KOBX Kobexindo Tractors Tbk. 105 101 -4 -3.81 395 3,430,200 368,424,600 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 476 498 22 4.62 4 2,800 1,335,900 2 374 KOPI Mitra Energi Persada Tbk. 500 496 -4 -0.80 11 3,000 1,490,800 2 375 KOTA DMS Propertindo Tbk. 600 595 -5 -0.83 480 8,592,700 5,151,004,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 5 3,200 160,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 235 354,500 17,725,500 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 77 1,384,100 142,623,000 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 348 336 -12 -3.45 1,685 14,639,000 5,012,820,200 1 381 KREN Kresna Graha Investama Tbk. 124 119 -5 -4.03 5,393 99,545,000 12,394,889,800 1 382 LAND Trimitra Propertindo Tbk. 195 191 -4 -2.05 9 9,800 1,869,100 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. 364 368 4 1.10 7 34,000 12,408,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 5,200 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 1,995 1,985 -10 -0.50 268 577,600 1,151,216,000 1 389 LION Lion Metal Works Tbk. 266 252 -14 -5.26 7 700 180,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 89 89 0 0.00 4 500 43,000 2 392 LMSH Lionmesh Prima Tbk. 226 226 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 810 790 -20 -2.47 357 1,791,500 1,434,658,000 1 394 LPGI Lippo General Insurance Tbk. 3,360 3,390 30 0.89 4 1,300 4,395,000 1 395 LPIN Multi Prima Sejahtera Tbk 212 222 10 4.72 2 6,100 1,354,200 2 396 LPKR Lippo Karawaci Tbk. 119 119 0 0.00 897 19,598,200 2,328,653,600 1 397 LPLI Star Pacific Tbk 84 82 -2 -2.38 4 3,500 276,800 2 398 LPPF Matahari Department Store Tbk. 1,150 1,150 0 0.00 1,270 6,024,600 6,936,587,500 1 399 LPPS Lenox Pasifik Investama Tbk. 82 82 0 0.00 7 50,000 3,950,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 140 131 -9 -6.43 21 42,600 5,589,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 980 1,000 20 2.04 5,329 79,240,000 79,429,804,000 1 402 LTLS Lautan Luas Tbk. 428 434 6 1.40 2 300 130,200 1 403 LUCK Sentral Mitra Informatika Tbk. 199 195 -4 -2.01 387 1,671,700 330,240,400 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. 565 555 -10 -1.77 490 3,014,200 1,684,919,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 1,000 50,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,070 2,110 40 1.93 155 450,900 951,938,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,320 1,250 -70 -5.30 14 7,300 9,125,000 2 411 MAPI Mitra Adiperkasa Tbk. 580 555 -25 -4.31 2,654 20,286,600 11,811,520,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 15,200 760,000 2 413 MARK Mark Dynamics Indonesia Tbk. 775 760 -15 -1.94 512 2,791,300 2,163,616,000 1 414 MASA Multistrada Arah Sarana Tbk. 595 595 0 0.00 0 0 0 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,120 2,070 -50 -2.36 163 155,900 327,118,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 380 372 -8 -2.11 60 167,400 62,737,400 1 418 MBTO Martina Berto Tbk. 80 79 -1 -1.25 10 9,200 699,600 1 419 MCAS M Cash Integrasi Tbk. 1,895 2,010 115 6.07 1,414 3,954,500 7,842,372,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 121 119 -2 -1.65 113 1,315,700 157,120,400 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 100 5,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,530 1,575 45 2.94 14,691 139,644,300 216,738,260,000 2 423 MDKI Emdeki Utama Tbk. 150 154 4 2.67 17 13,600 2,105,200 2 424 MDLN Modernland Realty Tbk. 55 54 -1 -1.82 241 12,496,100 666,161,100 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 418 420 2 0.48 9,561 268,311,500 113,469,358,000 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,000 3,000 0 0.00 58 35,400 107,126,000 2 429 META Nusantara Infrastructure Tbk. 104 106 2 1.92 36 415,700 42,786,500 1 430 MFIN Mandala Multifinance Tbk. 1,080 1,150 70 6.48 11 31,900 36,457,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 540 515 -25 -4.63 7 2,400 1,273,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 810 810 0 0.00 336 2,327,800 1,899,065,000 1 434 MICE Multi Indocitra Tbk. 296 286 -10 -3.38 8 16,600 4,787,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,350 1,350 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,320 2,350 30 1.29 4,040 35,929,900 83,321,311,000 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 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 16,600 16,600 0 0.00 1 100 1,660,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,000 8,625 -375 -4.17 22 13,500 116,897,500 1 443 MLIA Mulia Industrindo Tbk 416 400 -16 -3.85 118 1,736,000 708,176,200 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 146 15,750,300 795,357,300 1 445 MLPT Multipolar Technology Tbk. 585 585 0 0.00 38 73,600 43,089,500 1 446 MMLP Mega Manunggal Property Tbk. 288 308 20 6.94 5,415 76,446,000 23,373,520,400 2 447 MNCN Media Nusantara Citra Tbk. 790 785 -5 -0.63 2,335 21,666,500 17,074,492,000 1 448 MOLI Madusari Murni Indah Tbk. 895 875 -20 -2.23 12 75,500 65,825,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 416 416 0 0.00 519 3,161,600 1,317,957,200 1 450 MPOW Megapower Makmur Tbk. 58 59 1 1.72 23 11,800 664,700 2 451 MPPA Matahari Putra Prima Tbk. 102 103 1 0.98 39 145,300 14,742,600 1 452 MPRO Maha Properti Indonesia Tbk. 900 900 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 138 135 -3 -2.17 24 80,900 10,659,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,790 3,760 -30 -0.79 2 200 751,000 2 455 MSIN MNC Studios International Tbk. 284 284 0 0.00 132 377,300 106,263,400 2 456 MSKY MNC Sky Vision Tbk. 920 920 0 0.00 0 0 0 1 457 MTDL Metrodata Electronics Tbk. 1,665 1,665 0 0.00 861 2,936,500 4,933,768,000 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. 392 400 8 2.04 74 133,500 56,650,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 208 208 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 10 18,600 930,200 2 464 MYOH Samindo Resources Tbk. 1,115 1,125 10 0.90 52 263,800 295,568,000 1 465 MYOR Mayora Indah Tbk. 2,440 2,370 -70 -2.87 1,461 3,251,200 7,728,301,000 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 1 100 5,000 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 420 418 -2 -0.48 1,587 32,584,600 13,764,199,400 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 130 138 8 6.15 3 700 96,300 2 472 NFCX NFC Indonesia Tbk. 1,575 1,700 125 7.94 6 4,200 7,122,500 2 473 NICK Charnic Capital Tbk. 318 316 -2 -0.63 5 600 185,200 2 474 NIKL Pelat Timah Nusantara Tbk. 750 730 -20 -2.67 436 1,207,700 882,154,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 143 143 0 0.00 11 650,400 91,506,300 2 477 NISP Bank OCBC NISP Tbk. 745 745 0 0.00 14 113,700 85,258,500 1 478 NOBU Bank Nationalnobu Tbk. 850 855 5 0.59 8 5,000 4,252,500 1 479 NRCA Nusa Raya Cipta Tbk. 300 304 4 1.33 25 61,900 18,441,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 138 140 2 1.45 7 4,600 606,500 1 482 OASA Protech Mitra Perkasa Tbk. 376 350 -26 -6.91 2 200 70,000 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 84 80 -4 -4.76 58 719,800 58,600,000 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 148 156 8 5.41 823 7,934,900 1,213,792,100 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 258 266 8 3.10 18 25,500 6,627,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 77 81 4 5.19 1,867 47,717,800 3,779,262,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 86 84 -2 -2.33 25 43,100 3,499,300 2 491 PANR Panorama Sentrawisata Tbk. 93 98 5 5.38 527 9,838,800 905,649,400 1 492 PANS Panin Sekuritas Tbk. 790 765 -25 -3.16 169 253,600 196,033,000 1 493 PBID Panca Budi Idaman Tbk. 895 880 -15 -1.68 23 36,800 32,477,000 1 494 PBRX Pan Brothers Tbk. 226 222 -4 -1.77 35 246,500 54,780,000 1 495 PBSA Paramita Bangun Sarana Tbk. 575 575 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 320 320 0 0.00 0 0 0 2 497 PDES Destinasi Tirta Nusantara Tbk 280 262 -18 -6.43 1 100 26,200 2 498 PEGE Panca Global Kapital Tbk. 116 114 -2 -1.72 2 5,000 570,000 2 499 PEHA Phapros Tbk. 1,415 1,360 -55 -3.89 97 124,600 174,722,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,085 1,050 -35 -3.23 9,646 97,076,400 102,762,048,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 39 36 -3 -7.69 42 57,600 2,320,800 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 280 280 0 0.00 27 379,700 106,699,600 1 504 PICO Pelangi Indah Canindo Tbk 157 154 -3 -1.91 103 486,900 75,569,900 2 505 PJAA Pembangunan Jaya Ancol Tbk. 478 478 0 0.00 18 10,000 4,784,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 135 148 13 9.63 39 761,000 112,628,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,400 -100 -4.00 2 1,100 2,640,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 3 2,200 275,300 2 511 PNBN Bank Pan Indonesia Tbk 770 765 -5 -0.65 114 1,123,900 865,194,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 24 1,102,900 55,145,000 1 513 PNGO Pinago Utama Tbk. 535 565 30 5.61 60 214,500 119,817,000 2 514 PNIN Paninvest Tbk. 705 710 5 0.71 31 175,100 123,552,500 1 515 PNLF Panin Financial Tbk. 186 184 -2 -1.08 598 16,962,600 3,139,292,300 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 3 13,800 691,000 2 518 POLI Pollux Investasi Internasional Tbk. 1,055 1,070 15 1.42 70 29,400 31,249,000 2 519 POLL Pollux Properti Indonesia Tbk. 9,100 10,150 1,050 11.54 3,545 1,769,500 17,667,162,500 1 520 POLU Golden Flower Tbk. 755 760 5 0.66 2 200 151,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 200 10,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 460 520 60 13.04 17 24,300 11,680,400 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 525 POWR Cikarang Listrindo Tbk. 595 595 0 0.00 498 3,429,000 2,063,586,500 2 526 PPGL Prima Globalindo Logistik Tbk. 240 236 -4 -1.67 249 1,176,000 280,966,000 3 527 PPRE PP Presisi Tbk. 157 152 -5 -3.18 1,674 7,898,200 1,219,606,100 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 89 750,100 37,505,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 128 121 -7 -5.47 13 59,400 7,167,500 1 530 PRDA Prodia Widyahusada Tbk. 2,990 2,970 -20 -0.67 17 3,700 11,074,000 1 531 PRIM Royal Prima Tbk. 258 254 -4 -1.55 62 122,700 30,072,600 2 532 PSAB J Resources Asia Pasifik Tbk. 216 218 2 0.93 1,007 15,579,600 3,377,417,400 2 533 PSDN Prasidha Aneka Niaga Tbk 105 105 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 100 100 0 0.00 12 139,300 14,608,000 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 159 163 4 2.52 19 150,200 24,255,200 1 537 PTBA Bukit Asam Tbk. 2,040 2,010 -30 -1.47 2,859 15,857,900 32,209,209,000 1 538 PTIS Indo Straits Tbk. 179 167 -12 -6.70 25 30,200 5,184,600 1 539 PTPP PP (Persero) Tbk. 845 830 -15 -1.78 2,030 14,576,100 12,216,081,500 1 540 PTPW Pratama Widya Tbk. 1,145 1,155 10 0.87 521 1,218,500 1,398,339,000 2 541 PTRO Petrosea Tbk. 1,705 1,720 15 0.88 193 319,000 544,969,500 1 542 PTSN Sat Nusapersada Tbk 222 218 -4 -1.80 300 2,828,800 613,915,600 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,940 4,930 -10 -0.20 2 300 1,477,000 2 544 PUDP Pudjiadi Prestige Tbk. 234 234 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 141 132 -9 -6.38 7,071 106,676,200 14,185,296,200 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 338 350 12 3.55 310 1,150,600 411,349,400 2 548 PWON Pakuwon Jati Tbk. 374 376 2 0.53 2,663 46,260,000 17,378,612,400 1 549 PYFA Pyridam Farma Tbk 780 765 -15 -1.92 118 263,500 202,250,000 2 550 PZZA Sarimelati Kencana Tbk. 595 585 -10 -1.68 177 570,400 330,612,500 1 551 RAJA Rukun Raharja Tbk. 121 124 3 2.48 1,923 28,668,300 3,607,577,700 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 575 0 0.00 747 5,955,600 3,412,541,500 1 553 RANC Supra Boga Lestari Tbk. 410 404 -6 -1.46 70 392,400 159,378,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 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 10 206,400 10,320,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 92 91 -1 -1.09 12 68,000 6,062,000 1 559 RIGS Rig Tenders Indonesia Tbk. 248 240 -8 -3.23 8 4,800 1,131,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 436 438 2 0.46 81 358,700 156,380,200 2 562 RMBA Bentoel Internasional Investama Tbk. 500 550 50 10.00 102 637,300 358,946,500 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,685 1,570 -115 -6.82 8 1,600 2,512,000 2 564 RODA Pikko Land Development Tbk. 50 50 0 0.00 0 0 0 2 565 RONY Aesler Grup Internasional Tbk. 88 84 -4 -4.55 4 800 70,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,225 -15 -1.21 106 275,700 337,119,500 1 567 RUIS Radiant Utama Interinsco Tbk. 260 274 14 5.38 25 73,100 20,092,400 2 568 SAFE Steady Safe Tbk 185 185 0 0.00 159 218,600 40,261,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 118 116 -2 -1.69 335 6,337,000 730,123,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 386 382 -4 -1.04 6 20,800 7,979,400 1 571 SAPX Satria Antaran Prima Tbk. 2,190 2,040 -150 -6.85 8 800 1,666,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 330 320 -10 -3.03 1,850 4,018,600 1,318,442,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,300 10,200 -100 -0.97 4 2,200 22,330,000 1 575 SCMA Surya Citra Media Tbk. 1,180 1,180 0 0.00 1,327 11,339,300 13,388,141,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 244 14 6.09 153 329,500 79,211,800 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 4 75,200 3,760,000 2 579 SDPC Millennium Pharmacon International Tbk. 109 103 -6 -5.50 112 757,100 78,268,700 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 770 800 30 3.90 1 2,000 1,600,000 1 581 SFAN Surya Fajar Capital Tbk. 940 940 0 0.00 146 1,179,200 1,113,096,000 2 582 SGER Sumber Global Energy Tbk. 332 326 -6 -1.81 575 3,082,600 1,021,405,800 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 0 0.00 17 11,700 17,509,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 565 565 0 0.00 125 518,400 293,356,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 755 -10 -1.31 6,641 24,400,000 18,774,064,000 1 587 SILO Siloam International Hospitals Tbk. 4,450 4,350 -100 -2.25 221 152,600 664,396,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 326 328 2 0.61 1,330 15,424,100 5,099,453,000 1 590 SINI Singaraja Putra Tbk. 460 480 20 4.35 1 100 48,000 2 591 SIPD Sierad Produce Tbk. 1,040 1,190 150 14.42 44 181,500 212,132,000 2 592 SKBM Sekar Bumi Tbk. 310 338 28 9.03 2 200 67,800 2 593 SKLT Sekar Laut Tbk. 1,200 1,250 50 4.17 2 600 749,500 2 594 SKRN Superkrane Mitra Utama Tbk. 565 580 15 2.65 28 23,300 13,592,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 5,100 5,025 -75 -1.47 30 101,700 513,622,500 2 597 SMAR Smart Tbk. 2,960 2,960 0 0.00 10 2,600 7,681,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 525 498 -27 -5.14 2,079 18,511,200 9,333,878,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 995 975 -20 -2.01 14 6,600 6,445,500 1 600 SMDM Suryamas Dutamakmur Tbk. 99 94 -5 -5.05 3 400 39,100 2 601 SMDR Samudera Indonesia Tbk. 274 290 16 5.84 1,260 10,766,500 3,063,084,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,300 -100 -1.06 2,022 3,337,800 30,934,777,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 189 179 -10 -5.29 8 20,600 3,688,600 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 86 85 -1 -1.16 21 58,000 4,899,800 2 606 SMRA Summarecon Agung Tbk. 555 550 -5 -0.90 868 8,656,800 4,805,175,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,140 1,195 55 4.82 1,200 3,923,500 4,549,284,000 1 609 SOCI Soechi Lines Tbk. 125 124 -1 -0.80 685 8,963,200 1,131,877,500 1 610 SOFA Boston Furniture Industries Tbk. 70 71 1 1.43 21 304,200 21,504,900 3 611 SOHO Soho Global Health Tbk. 7,900 9,475 1,575 19.94 307 252,900 2,374,712,500 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. 412 392 -20 -4.85 66 87,200 34,005,800 2 614 SOTS Satria Mega Kencana Tbk. 214 200 -14 -6.54 4 29,300 5,863,400 2 615 SPMA Suparma Tbk. 270 290 20 7.41 46 459,900 130,905,400 1 616 SPTO Surya Pertiwi Tbk. 440 442 2 0.45 22 29,100 12,809,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 158 153 -5 -3.16 456 3,247,300 502,093,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 124 134 10 8.06 8 3,000 402,700 1 619 SRIL Sri Rejeki Isman Tbk. 204 202 -2 -0.98 884 15,496,400 3,134,804,800 1 620 SRSN Indo Acidatama Tbk 53 55 2 3.77 97 1,511,400 81,471,800 1 621 SRTG Saratoga Investama Sedaya Tbk. 2,850 2,840 -10 -0.35 27 23,700 67,677,000 2 622 SSIA Surya Semesta Internusa Tbk. 430 432 2 0.47 10,155 168,534,300 74,218,725,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 845 840 -5 -0.59 42 308,000 258,769,000 1 624 SSTM Sunson Textile Manufacture Tbk 408 468 60 14.71 14 16,600 6,581,600 2 625 STAR Buana Artha Anugerah Tbk. 132 131 -1 -0.76 8 2,200 285,500 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 0 0 0 1 629 SUPR Solusi Tunas Pratama Tbk. 4,140 3,870 -270 -6.52 3 300 1,161,000 2 630 SURE Super Energy Tbk. 2,890 2,890 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 97 96 -1 -1.03 58 620,300 59,548,200 2 632 TALF Tunas Alfin Tbk. 246 264 18 7.32 23 15,400 3,871,600 2 633 TAMA Lancartama Sejati Tbk. 154 154 0 0.00 11 7,200 1,105,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 56 56 0 0.00 80 921,100 51,240,900 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 300 15,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,250 1,240 -10 -0.80 3,071 57,123,600 70,932,541,000 1 638 TBLA Tunas Baru Lampung Tbk. 785 780 -5 -0.64 757 8,260,500 6,514,884,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 730 725 -5 -0.68 2 300 217,500 2 640 TCID Mandom Indonesia Tbk. 6,650 6,650 0 0.00 0 0 0 1 641 TCPI Transcoal Pacific Tbk. 4,780 4,700 -80 -1.67 6,679 9,521,100 45,431,133,000 2 642 TDPM Tridomain Performance Materials Tbk. 145 141 -4 -2.76 942 8,144,500 1,174,278,900 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 184 176 -8 -4.35 382 1,793,100 322,588,300 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 135 150 15 11.11 21 70,800 10,239,900 2 647 TFCO Tifico Fiber Indonesia Tbk. 330 330 0 0.00 2 800 264,800 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,000 -500 -5.88 1 100 800,000 2 649 TGRA Terregra Asia Energy Tbk. 78 75 -3 -3.85 313 3,823,600 292,839,700 1 650 TIFA KDB Tifa Finance Tbk. 482 480 -2 -0.41 20 106,000 50,888,000 2 651 TINS Timah Tbk. 795 775 -20 -2.52 1,200 10,559,300 8,269,480,500 1 652 TIRA Tira Austenite Tbk 278 278 0 0.00 3 11,500 3,174,800 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,550 6,250 -300 -4.58 3,360 5,987,600 38,045,270,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,790 2,820 30 1.08 11,616 97,257,400 273,962,549,000 1 656 TMAS Temas Tbk. 105 102 -3 -2.86 107 903,900 93,034,700 1 657 TMPO Tempo Intimedia Tbk. 130 129 -1 -0.77 5 5,900 720,000 2 658 TNCA Trimuda Nuansa Citra Tbk. 184 172 -12 -6.52 60 2,000,200 344,035,800 2 659 TOBA Toba Bara Sejahtra Tbk. 402 402 0 0.00 0 0 0 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 700 35,000 1 661 TOTL Total Bangun Persada Tbk. 280 280 0 0.00 171 582,100 162,147,200 1 662 TOTO Surya Toto Indonesia Tbk. 212 218 6 2.83 20 38,800 8,380,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 0 0.00 9,637 100,305,900 102,866,171,000 1 664 TOYS Sunindo Adipersada Tbk. 570 560 -10 -1.75 610 2,234,100 1,274,122,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,000 0 0.00 621 1,547,200 10,799,435,000 2 666 TPMA Trans Power Marine Tbk. 356 360 4 1.12 4 2,100 748,000 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. 232 238 6 2.59 1,426 19,516,500 4,639,425,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 190 198 8 4.21 6 2,100 405,200 2 673 TRJA Transkon Jaya Tbk. 202 188 -14 -6.93 2,815 12,471,600 2,466,958,800 2 674 TRST Trias Sentosa Tbk. 410 410 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 115 125 10 8.70 813 8,759,000 1,080,656,400 2 676 TRUS Trust Finance Indonesia Tbk 356 342 -14 -3.93 2 200 68,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,345 1,340 -5 -0.37 94 123,100 165,945,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,305 -95 -6.79 168 239,700 321,484,500 2 679 TURI Tunas Ridean Tbk. 1,290 1,305 15 1.16 15 103,700 133,795,500 1 680 UANG Pakuan Tbk. 228 214 -14 -6.14 29 47,100 10,209,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,470 1,480 10 0.68 1,606 2,469,400 3,705,803,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,730 1,715 -15 -0.87 434 440,300 748,683,000 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 3 190,000 27,170,000 2 685 UNSP Bakrie Sumatera Plantations Tbk. 91 91 0 0.00 125 2,668,100 240,600,000 1 686 UNTR United Tractors Tbk. 24,025 23,400 -625 -2.60 6,567 3,511,500 82,233,357,500 1 687 UNVR Unilever Indonesia Tbk. 8,000 8,075 75 0.94 2,000 2,734,700 21,998,630,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 1 100 133,500 2 689 VICO Victoria Investama Tbk. 84 80 -4 -4.76 19 46,300 3,921,800 1 690 VINS Victoria Insurance Tbk. 94 95 1 1.06 43 239,700 22,741,500 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 2,900 145,000 1 692 VOKS Voksel Electric Tbk. 190 190 0 0.00 4 8,400 1,596,000 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. 172 168 -4 -2.33 924 10,629,000 1,792,335,300 1 696 WEHA WEHA Transportasi Indonesia Tbk. 52 51 -1 -1.92 262 1,975,000 103,242,300 1 697 WICO Wicaksana Overseas International Tbk. 505 505 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 352 356 4 1.14 2,092 26,521,800 9,420,632,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,150 1,145 -5 -0.43 1,750 11,263,300 12,859,216,500 1 700 WINS Wintermar Offshore Marine Tbk. 98 99 1 1.02 6 1,500 148,300 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 228 222 -6 -2.63 41 37,000 8,310,000 1 702 WOOD Integra Indocabinet Tbk. 404 400 -4 -0.99 753 10,669,400 4,300,231,200 1 703 WOWS Ginting Jaya Energi Tbk. 61 58 -3 -4.92 744 12,807,700 751,808,900 2 704 WSBP Waskita Beton Precast Tbk. 148 146 -2 -1.35 1,034 11,946,700 1,765,488,200 1 705 WSKT Waskita Karya (Persero) Tbk. 580 570 -10 -1.72 744 4,992,300 2,874,051,500 1 706 WTON Wijaya Karya Beton Tbk. 244 242 -2 -0.82 229 2,151,300 523,169,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 200 10,000 2 708 YPAS Yanaprima Hastapersada Tbk 310 384 74 23.87 8 10,700 3,298,600 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 1 200 38,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 137 136 -1 -0.73 12,723 494,416,900 68,518,800,000 2 712 ZONE Mega Perintis Tbk. 372 374 2 0.54 35 176,600 65,974,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------