STOCK QUOTATION ------------------- DATE : Friday, 18 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 10,075 -725 -6.71 2,070 4,945,400 52,508,727,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 15 105,900 5,295,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,900 6,750 -150 -2.17 1 100 675,000 2 4 ABMM ABM Investama Tbk. 850 850 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. 1,525 1,600 75 4.92 2,269 14,273,100 22,336,016,000 1 6 ACST Acset Indonusa Tbk. 226 224 -2 -0.88 5,926 99,952,600 22,843,289,800 1 7 ADES Akasha Wira International Tbk. 1,185 1,155 -30 -2.53 36 11,400 13,268,000 2 8 ADHI Adhi Karya (Persero) Tbk. 545 530 -15 -2.75 1,042 6,791,700 3,683,935,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,450 7,425 -25 -0.34 71 30,600 227,672,500 1 10 ADMG Polychem Indonesia Tbk 116 119 3 2.59 113 747,100 88,297,300 1 11 ADRO Adaro Energy Tbk. 1,130 1,145 15 1.33 6,687 87,127,400 99,298,005,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 6 30,400 15,132,900 2 13 AGII Aneka Gas Industri Tbk. 466 480 14 3.00 88 225,800 107,388,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 334 340 6 1.80 3,098 43,336,800 14,906,287,600 1 15 AGRS Bank IBK Indonesia Tbk. 180 180 0 0.00 20 14,000 2,503,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 50 0 0.00 17 86,400 4,320,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 141 170 29 20.57 15 13,600 2,148,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 244 228 -16 -6.56 10,320 266,584,800 62,106,845,800 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. 280 282 2 0.71 4 900 253,200 2 21 AKRA AKR Corporindo Tbk. 2,700 2,740 40 1.48 1,277 11,516,000 31,424,570,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 452 90 24.86 165 285,100 128,033,400 2 23 ALDO Alkindo Naratama Tbk. 372 396 24 6.45 4 700 275,200 2 24 ALKA Alakasa Industrindo Tbk 220 230 10 4.55 3 800 184,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 193 193 0 0.00 1 1,000 193,000 2 26 ALTO Tri Banyan Tirta Tbk. 316 334 18 5.70 17 18,200 5,999,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 196 196 0 0.00 17 36,900 7,201,400 2 28 AMAN Makmur Berkah Amanda Tbk. 264 266 2 0.76 15 196,500 51,917,200 1 29 AMAR Bank Amar Indonesia Tbk. 304 310 6 1.97 18 6,200 1,958,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 0 0.00 3 2,000 4,900,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 228 270 42 18.42 7 13,700 3,078,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,100 40 1.94 21 45,400 94,386,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 680 680 0 0.00 245 804,000 551,113,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 14 36,900 1,845,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 515 -35 -6.36 5 4,700 2,462,500 1 36 ANTM Aneka Tambang Tbk. 775 790 15 1.94 2,821 28,855,300 22,702,232,500 1 37 APEX Apexindo Pratama Duta Tbk. 140 142 2 1.43 23 31,800 4,422,900 2 38 APIC Pacific Strategic Financial Tbk. 825 875 50 6.06 2,683 36,609,300 30,451,228,000 2 39 APII Arita Prima Indonesia Tbk. 161 154 -7 -4.35 5 500 76,800 2 40 APLI Asiaplast Industries Tbk. 101 108 7 6.93 2 200 21,700 1 41 APLN Agung Podomoro Land Tbk. 106 105 -1 -0.94 5,667 208,428,300 22,737,453,800 1 42 ARGO Argo Pantes Tbk 1,610 1,610 0 0.00 2 500 805,000 2 43 ARII Atlas Resources Tbk. 424 444 20 4.72 1 100 44,400 2 44 ARKA Arkha Jayanti Persada Tbk. 109 102 -7 -6.42 3,898 29,293,500 3,014,513,500 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 436 460 24 5.50 127 1,476,800 674,872,800 1 47 ARTA Arthavest Tbk 300 300 0 0.00 8 6,100 1,718,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,880 2,860 -20 -0.69 17 18,600 53,435,000 2 50 ASBI Asuransi Bintang Tbk. 322 376 54 16.77 58 170,700 60,167,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 910 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 735 745 10 1.36 88 280,500 207,199,000 1 53 ASII Astra International Tbk. 4,860 4,780 -80 -1.65 6,708 46,011,300 220,377,211,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 114 0 0.00 8 5,100 583,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 125 126 1 0.80 89 717,900 90,312,700 2 57 ASRI Alam Sutera Realty Tbk. 117 131 14 11.97 17,908 938,565,200 122,768,643,500 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 505 515 10 1.98 612 7,388,400 3,823,297,000 1 60 ATIC Anabatic Technologies Tbk. 585 545 -40 -6.84 6 1,800 987,000 1 61 AUTO Astra Otoparts Tbk. 855 860 5 0.58 167 408,200 348,066,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4 12,800 640,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 1,000 50,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 10 5,100 2,029,800 2 65 BAJA Saranacentral Bajatama Tbk. 54 54 0 0.00 39 236,000 12,693,100 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 11 1,203,400 60,170,000 2 69 BATA Sepatu Bata Tbk. 625 625 0 0.00 7 2,400 1,455,000 1 70 BAYU Bayu Buana Tbk 1,150 1,150 0 0.00 1 100 115,000 2 71 BBCA Bank Central Asia Tbk. 28,775 28,150 -625 -2.17 43,638 63,382,400 1,789,624,690,000 1 72 BBHI Bank Harda Internasional Tbk. 147 145 -2 -1.36 19 16,100 2,337,200 2 73 BBKP Bank Bukopin Tbk. 252 254 2 0.79 6,118 104,860,300 26,829,605,600 1 74 BBLD Buana Finance Tbk. 374 374 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,455 1,390 -65 -4.47 4 400 570,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,720 4,740 20 0.42 10,101 43,650,100 207,294,722,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,200 3,220 20 0.62 20,302 202,880,500 653,986,291,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 625 585 -40 -6.40 322 671,100 397,703,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 133 5 3.91 796 16,129,000 2,089,135,900 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,300 1,315 15 1.15 3,457 33,223,900 43,480,017,000 1 82 BBYB Bank Neo Commerce Tbk. 268 268 0 0.00 1 100 26,800 1 83 BCAP MNC Kapital Indonesia Tbk. 124 123 -1 -0.81 87 473,600 57,993,400 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 14 162,500 8,125,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,270 2,380 110 4.85 652 3,423,900 7,983,839,000 1 87 BEEF Estika Tata Tiara Tbk. 178 179 1 0.56 197 1,007,700 180,580,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 13 539,700 26,985,000 2 89 BELL Trisula Textile Industries Tbk. 148 149 1 0.68 416 7,060,300 1,052,838,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 230 220 -10 -4.35 63 166,800 35,810,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 194 181 -13 -6.70 13,224 407,869,500 76,672,347,100 1 92 BFIN BFI Finance Indonesia Tbk. 370 364 -6 -1.62 424 3,465,000 1,271,851,200 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 10 153,800 7,690,000 2 94 BHAT Bhakti Multi Artha Tbk. 482 482 0 0.00 1,812 114,014,100 54,357,909,000 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 3 1,400 70,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 155 155 0 0.00 2 800 123,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 800 810 10 1.25 16 24,400 19,646,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 500 25,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 57 4 7.55 30 655,300 36,125,800 2 101 BIRD Blue Bird Tbk. 930 930 0 0.00 140 1,362,100 1,288,492,000 1 102 BISI BISI International Tbk. 905 900 -5 -0.55 69 151,400 136,086,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 940 10 1.08 1,176 5,662,500 5,304,302,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 535 0 0.00 2,142 10,611,700 5,738,319,000 1 105 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 3 700 35,600 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 11 5,900 295,000 1 107 BKSW Bank QNB Indonesia Tbk. 70 70 0 0.00 8 46,700 3,245,000 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 570 575 5 0.88 106 145,700 84,161,500 2 111 BMAS Bank Maspion Indonesia Tbk. 262 268 6 2.29 5 500 133,800 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,575 0 0.00 6,930 45,798,300 255,497,405,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 50 50 0 0.00 3 300 15,100 1 114 BMTR Global Mediacom Tbk. 238 238 0 0.00 2,777 63,573,800 15,204,488,800 1 115 BNBA Bank Bumi Arta Tbk. 328 326 -2 -0.61 9 45,600 14,885,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 12 29,200 1,460,000 2 117 BNGA Bank CIMB Niaga Tbk. 775 765 -10 -1.29 385 1,652,500 1,272,239,500 1 118 BNII Bank Maybank Indonesia Tbk. 220 220 0 0.00 276 2,173,700 481,115,400 1 119 BNLI Bank Permata Tbk. 1,325 1,325 0 0.00 77 11,826,300 15,669,951,000 1 120 BOGA Bintang Oto Global Tbk. 1,385 1,370 -15 -1.08 4,458 114,159,600 157,066,564,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 166 167 1 0.60 10 5,900 977,100 2 122 BOLT Garuda Metalindo Tbk. 600 600 0 0.00 2 200 120,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 82 82 0 0.00 244 3,277,700 270,835,900 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 2 29,000 34,800,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 81 81 0 0.00 5 1,400 112,100 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 855 870 15 1.75 8,167 99,519,400 87,001,210,500 1 129 BRMS Bumi Resources Minerals Tbk. 59 65 6 10.17 4,563 479,021,100 31,352,853,500 2 130 BRNA Berlina Tbk. 965 955 -10 -1.04 2 200 188,000 2 131 BRPT Barito Pacific Tbk. 765 735 -30 -3.92 4,921 73,509,700 54,768,675,000 1 132 BSDE Bumi Serpong Damai Tbk. 750 770 20 2.67 6,355 185,004,200 144,669,328,500 1 133 BSIM Bank Sinarmas Tbk. 488 480 -8 -1.64 6 1,100 531,500 1 134 BSSR Baramulti Suksessarana Tbk. 1,405 1,400 -5 -0.36 24 18,600 26,525,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 187 187 0 0.00 6 110,000 20,569,600 2 139 BTPN Bank BTPN Tbk. 2,220 2,210 -10 -0.45 57 28,300 62,098,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,370 3,390 20 0.59 1,408 3,461,300 11,693,398,000 1 141 BUDI Budi Starch & Sweetener Tbk. 92 92 0 0.00 61 316,100 29,543,400 1 142 BUKK Bukaka Teknik Utama Tbk. 710 715 5 0.70 14 7,800 5,728,000 2 143 BULL Buana Lintas Lautan Tbk. 308 310 2 0.65 4,910 173,662,300 53,695,875,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,423 127,397,000 6,372,654,800 2 145 BUVA Bukit Uluwatu Villa Tbk. 51 52 1 1.96 11 11,100 576,800 2 146 BVIC Bank Victoria International Tbk. 68 68 0 0.00 71 128,900 8,542,900 1 147 BWPT Eagle High Plantations Tbk. 107 108 1 0.93 2,149 104,208,900 11,363,013,500 1 148 BYAN Bayan Resources Tbk. 12,500 12,450 -50 -0.40 1 100 1,245,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 0 0 0 2 150 CAMP Campina Ice Cream Industry Tbk. 262 282 20 7.63 7,009 58,569,100 18,058,786,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 150 144 -6 -4.00 1 100 14,400 2 152 CARE Metro Healthcare Indonesia Tbk. 336 354 18 5.36 2,382 122,097,300 41,502,111,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 4 500 25,000 1 154 CASA Capital Financial Indonesia Tbk. 406 400 -6 -1.48 2 900 360,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 600 605 5 0.83 1,152 2,831,900 1,697,898,000 3 156 CASS Cardig Aero Services Tbk. 220 214 -6 -2.73 284 2,083,100 451,335,400 2 157 CBMF Cahaya Bintang Medan Tbk. 340 342 2 0.59 145 3,321,300 1,132,643,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 254 256 2 0.79 43 73,700 18,597,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,790 45 2.58 69 84,600 148,205,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 125 130 5 4.00 457 5,154,900 652,466,400 2 161 CFIN Clipan Finance Indonesia Tbk. 197 198 1 0.51 165 2,594,600 511,493,800 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 4 8,300 2,058,400 2 163 CITA Cita Mineral Investindo Tbk. 2,000 2,000 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 100 103 3 3.00 24 176,800 18,565,400 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 476 474 -2 -0.42 868 7,129,700 3,407,115,400 1 167 CLPI Colorpak Indonesia Tbk. 665 670 5 0.75 27 12,500 8,304,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,020 1,010 -10 -0.98 5 2,800 2,832,000 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. 254 244 -10 -3.94 2 35,800 8,663,800 2 173 COCO Wahana Interfood Nusantara Tbk. 905 910 5 0.55 8 10,300 9,338,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,350 325 5.39 2,638 14,418,200 90,542,910,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 322 316 -6 -1.86 4 1,100 352,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 48 55,500 2,775,000 2 180 CSMI Cipta Selera Murni Tbk. 222 228 6 2.70 10 35,500 8,092,200 2 181 CSRA Cisadane Sawit Raya Tbk. 362 360 -2 -0.55 636 3,747,900 1,372,101,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 650 675 25 3.85 2,739 24,486,300 16,430,597,500 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 6 14,300 715,100 2 185 DADA Diamond Citra Propertindo Tbk. 51 54 3 5.88 1,995 56,764,300 3,158,307,200 2 186 DART Duta Anggada Realty Tbk. 244 244 0 0.00 7 5,900 1,352,200 1 187 DAYA Duta Intidaya Tbk. 540 540 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 128 124 -4 -3.12 4,439 52,935,200 6,743,375,200 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 9 900 45,000 1 191 DFAM Dafam Property Indonesia Tbk. 340 350 10 2.94 8 27,200 9,491,400 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. 170 175 5 2.94 396 5,263,100 920,072,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,920 2,000 80 4.17 84 186,200 369,168,000 2 196 DKFT Central Omega Resources Tbk. 111 112 1 0.90 437 2,236,700 247,603,500 2 197 DLTA Delta Djakarta Tbk. 3,950 3,960 10 0.25 30 22,500 89,598,000 1 198 DMAS Puradelta Lestari Tbk. 218 222 4 1.83 2,303 57,383,100 12,625,029,800 1 199 DMMX Digital Mediatama Maxima Tbk. 189 189 0 0.00 254 4,463,900 839,550,800 2 200 DMND Diamond Food Indonesia Tbk. 915 910 -5 -0.55 28 17,800 16,246,500 1 201 DNAR Bank Oke Indonesia Tbk. 240 224 -16 -6.67 13 25,100 5,628,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,490 190 5.76 8 7,000 23,154,000 2 203 DOID Delta Dunia Makmur Tbk. 242 240 -2 -0.83 1,860 45,172,300 11,093,980,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 240 228 -12 -5.00 1 100 22,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 51 66 15 29.41 2,191 2,994,700 186,000,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 60 57 -3 -5.00 56 988,300 56,419,300 1 207 DSNG Dharma Satya Nusantara Tbk. 462 482 20 4.33 1,913 20,158,100 9,620,518,600 1 208 DSSA Dian Swastatika Sentosa Tbk 16,150 16,500 350 2.17 35 4,600 75,192,500 1 209 DUCK Jaya Bersama Indo Tbk. 268 260 -8 -2.99 653 5,348,700 1,387,661,800 1 210 DUTI Duta Pertiwi Tbk 3,660 3,500 -160 -4.37 5 900 3,218,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,400 0 0.00 11 14,200 34,110,000 1 212 DWGL Dwi Guna Laksana Tbk. 200 200 0 0.00 2 500 100,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 2,500 125,000 1 214 EAST Eastparc Hotel Tbk. 52 52 0 0.00 28 386,100 20,097,200 2 215 ECII Electronic City Indonesia Tbk. 705 705 0 0.00 3 20,100 14,166,000 2 216 EKAD Ekadharma International Tbk. 1,225 1,230 5 0.41 126 145,800 179,905,500 1 217 ELSA Elnusa Tbk. 220 222 2 0.91 1,152 23,980,200 5,366,497,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 3 12,000 2,400,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,750 7,400 650 9.63 33 67,000 488,412,500 1 221 ENRG Energi Mega Persada Tbk. 54 56 2 3.70 1,523 107,392,000 5,923,926,200 2 222 ENVY Envy Technologies Indonesia Tbk. 69 65 -4 -5.80 5,260 545,653,600 36,700,934,800 2 223 ENZO Morenzo Abadi Perkasa Tbk. 115 107 -8 -6.96 222 2,898,900 310,182,300 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 340 336 -4 -1.18 489 2,455,700 838,559,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,835 1,840 5 0.27 12 14,600 27,267,500 2 226 ERAA Erajaya Swasembada Tbk. 1,675 1,650 -25 -1.49 1,396 4,196,700 6,968,816,000 1 227 ERTX Eratex Djaja Tbk. 132 132 0 0.00 3 1,200 158,400 2 228 ESIP Sinergi Inti Plastindo Tbk. 178 180 2 1.12 993 5,815,000 1,046,660,800 2 229 ESSA Surya Esa Perkasa Tbk. 138 140 2 1.45 124 807,600 112,267,300 1 230 ESTA Esta Multi Usaha Tbk. 102 99 -3 -2.94 11 24,800 2,460,200 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 98 735,200 36,784,400 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,090 2,150 60 2.87 3,574 14,899,900 31,854,064,000 1 234 FAST Fast Food Indonesia Tbk. 930 940 10 1.08 52 36,700 34,311,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,800 100 1.49 3 300 2,027,500 1 236 FILM MD Pictures Tbk. 177 193 16 9.04 3,332 10,266,500 1,913,498,300 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 125 132 7 5.60 2,605 29,904,700 4,059,099,900 2 239 FISH FKS Multi Agro Tbk. 2,550 2,550 0 0.00 2 600 1,530,000 2 240 FITT Hotel Fitra International Tbk. 61 61 0 0.00 0 0 0 2 241 FMII Fortune Mate Indonesia Tbk 434 434 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 118 118 0 0.00 187 1,483,300 176,621,600 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 2 400 20,000 1 245 FPNI Lotte Chemical Titan Tbk. 120 121 1 0.83 2,050 34,489,300 4,388,734,800 2 246 FREN Smartfren Telecom Tbk. 84 79 -5 -5.95 4,815 170,071,700 13,852,275,300 1 247 FUJI Fuji Finance Indonesia Tbk. 105 106 1 0.95 10 24,100 2,485,600 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 200 10,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 59 60 1 1.69 113 3,081,400 182,523,900 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,355 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 362 370 8 2.21 10 15,200 5,619,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,375 43,400 25 0.06 3,534 1,484,400 64,372,717,500 1 254 GGRP Gunung Raja Paksi Tbk. 308 314 6 1.95 12 64,400 20,220,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,500 1,555 55 3.67 11 3,500 5,480,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 236 236 0 0.00 641 4,337,900 1,024,413,400 1 257 GJTL Gajah Tunggal Tbk. 468 472 4 0.85 617 3,301,200 1,575,071,600 1 258 GLOB Global Teleshop Tbk. 144 144 0 0.00 0 0 0 2 259 GLVA Galva Technologies Tbk. 304 302 -2 -0.66 10 6,700 2,022,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 73 0 0.00 198 2,117,400 154,267,500 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. 214 208 -6 -2.80 10 15,200 3,166,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,285 1,365 80 6.23 541 1,134,700 1,549,664,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 5 30,100 1,505,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 85 -2 -2.30 1 100 8,500 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 96 96 0 0.00 27 67,500 6,437,900 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 8,700 435,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 50,000 2,500,000 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 398 396 -2 -0.50 7 900 349,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,210 3,300 90 2.80 181 1,000,200 3,302,042,000 1 276 HELI Jaya Trishindo Tbk. 178 180 2 1.12 10 15,600 2,819,200 2 277 HERO Hero Supermarket Tbk. 840 835 -5 -0.60 22 41,300 34,703,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,450 3,700 250 7.25 1,962 3,099,900 11,241,829,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 480 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 75 74 -1 -1.33 442 8,480,200 628,822,600 1 281 HMSP H.M. Sampoerna Tbk. 1,515 1,515 0 0.00 3,618 22,177,600 33,730,524,000 1 282 HOKI Buyung Poetra Sembada Tbk. 755 760 5 0.66 626 11,122,700 8,478,067,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 685 660 -25 -3.65 72 810,900 537,429,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 7 1,900 95,000 2 287 HRTA Hartadinata Abadi Tbk. 210 214 4 1.90 357 3,653,100 788,404,400 1 288 HRUM Harum Energy Tbk. 1,640 1,650 10 0.61 781 2,974,100 4,948,186,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 200 10,000 2 290 IBFN Intan Baruprana Finance Tbk. 298 298 0 0.00 3 11,200 3,334,600 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. 10,200 10,175 -25 -0.25 2,810 4,415,000 44,992,032,500 1 293 ICON Island Concepts Indonesia Tbk. 54 55 1 1.85 3 20,100 1,069,500 2 294 IDPR Indonesia Pondasi Raya Tbk. 168 159 -9 -5.36 15 7,300 1,356,400 1 295 IFII Indonesia Fibreboard Industry Tbk. 125 125 0 0.00 36 86,500 10,884,800 1 296 IFSH Ifishdeco Tbk. 370 350 -20 -5.41 8 4,700 1,645,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 312 -6 -1.89 12 48,300 15,178,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 300 15,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 294 296 2 0.68 939 4,175,300 1,247,309,600 2 301 IKBI Sumi Indo Kabel Tbk. 216 216 0 0.00 9 19,400 4,122,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 720 745 25 3.47 1,508 11,303,100 8,313,445,500 1 303 IMJS Indomobil Multi Jasa Tbk. 272 272 0 0.00 1,493 8,801,900 2,395,227,800 1 304 IMPC Impack Pratama Industri Tbk. 1,235 1,240 5 0.40 75 651,200 804,503,000 2 305 INAF Indofarma Tbk. 2,860 2,860 0 0.00 474 624,200 1,793,147,000 1 306 INAI Indal Aluminium Industry Tbk. 330 322 -8 -2.42 10 9,500 3,047,800 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 1 100 5,000 2 308 INCI Intanwijaya Internasional Tbk 620 625 5 0.81 44 42,300 25,917,000 1 309 INCO Vale Indonesia Tbk. 3,870 3,910 40 1.03 1,315 4,890,900 19,113,922,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,400 7,525 125 1.69 3,958 12,208,400 91,545,822,500 1 311 INDO Royalindo Investa Wijaya Tbk. 116 117 1 0.86 51 145,400 16,707,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 0 0.00 4 2,500 5,428,000 1 313 INDS Indospring Tbk. 1,940 1,940 0 0.00 0 0 0 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 2 1,100 55,000 2 315 INDY Indika Energy Tbk. 900 915 15 1.67 1,541 7,110,400 6,546,722,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,800 9,125 325 3.69 6,219 13,439,500 122,039,662,500 1 317 INOV Inocycle Technology Group Tbk. 183 174 -9 -4.92 37 70,000 12,339,200 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 3 1,000 50,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 4 700 478,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,330 1,435 105 7.89 82 218,600 290,851,500 2 321 INRU Toba Pulp Lestari Tbk. 750 735 -15 -2.00 1 100 73,500 2 322 INTA Intraco Penta Tbk. 254 254 0 0.00 4 9,600 2,437,400 2 323 INTD Inter Delta Tbk 163 161 -2 -1.23 10 9,600 1,465,300 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,925 11,600 675 6.18 1,868 2,358,900 26,724,047,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 394 396 2 0.51 210 1,073,200 425,706,000 2 326 IPCM Jasa Armada Indonesia Tbk. 222 228 6 2.70 69 596,100 134,755,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 80 80 0 0.00 92 263,000 20,817,200 1 328 IPTV MNC Vision Networks Tbk. 294 294 0 0.00 422 13,585,300 3,989,356,600 1 329 IRRA Itama Ranoraya Tbk. 630 620 -10 -1.59 495 5,607,500 3,497,827,500 2 330 ISAT Indosat Tbk. 2,130 2,150 20 0.94 1,106 1,460,700 3,139,518,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 121 122 1 0.83 141 1,513,800 184,720,000 1 332 ITIC Indonesian Tobacco Tbk. 675 690 15 2.22 176 367,300 254,062,500 2 333 ITMA Sumber Energi Andalan Tbk. 494 494 0 0.00 3 900 444,600 2 334 ITMG Indo Tambangraya Megah Tbk. 8,300 8,325 25 0.30 1,330 1,370,700 11,480,630,000 1 335 JAST Jasnita Telekomindo Tbk. 76 78 2 2.63 1,148 17,315,900 1,340,623,500 2 336 JAWA Jaya Agra Wattie Tbk. 51 51 0 0.00 3 4,100 209,100 1 337 JAYA Armada Berjaya Trans Tbk. 71 70 -1 -1.41 25 256,200 18,067,700 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. 466 452 -14 -3.00 13 4,000 1,843,400 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 8 50,300 17,100,400 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. 133 172 39 29.32 17 187,700 25,370,700 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,125 10 0.90 1,554 9,451,300 10,685,623,500 1 345 JRPT Jaya Real Property Tbk. 418 420 2 0.48 229 858,500 359,077,400 1 346 JSKY Sky Energy Indonesia Tbk. 244 296 52 21.31 18,770 377,761,600 107,275,624,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,290 3,320 30 0.91 3,065 14,317,600 47,151,027,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 985 -10 -1.01 2 4,900 4,802,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 835 875 40 4.79 86 2,687,800 2,249,086,500 2 350 KAEF Kimia Farma Tbk. 2,860 2,840 -20 -0.70 1,834 3,329,000 9,540,440,000 1 351 KARW ICTSI Jasa Prima Tbk. 58 57 -1 -1.72 60 3,534,300 206,911,600 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 4 93,200 4,660,000 2 353 KBAG Karya Bersama Anugerah Tbk. 76 72 -4 -5.26 4,998 115,812,800 8,541,001,800 2 354 KBLI KMI Wire & Cable Tbk. 294 302 8 2.72 245 1,164,400 344,125,800 1 355 KBLM Kabelindo Murni Tbk. 202 200 -2 -0.99 7 6,000 1,200,900 2 356 KBLV First Media Tbk. 280 290 10 3.57 13 48,200 14,242,200 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 760 760 0 0.00 6 1,400 1,060,500 2 359 KEEN Kencana Energi Lestari Tbk. 316 316 0 0.00 55 1,997,300 622,982,200 1 360 KEJU Mulia Boga Raya Tbk. 1,220 1,350 130 10.66 719 2,312,000 3,207,395,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 362 KICI Kedaung Indah Can Tbk 258 254 -4 -1.55 6 3,800 970,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 165 183 18 10.91 5,454 45,466,800 8,742,278,300 1 364 KINO Kino Indonesia Tbk. 3,010 2,980 -30 -1.00 38 42,400 126,980,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 187 180 -7 -3.74 5 3,100 558,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,470 1,500 30 2.04 2 200 301,000 2 367 KKGI Resource Alam Indonesia Tbk. 194 198 4 2.06 8 2,500 489,400 1 368 KLBF Kalbe Farma Tbk. 1,515 1,545 30 1.98 4,051 27,388,900 41,894,900,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 530 510 -20 -3.77 136 153,900 82,147,200 2 370 KMTR Kirana Megatara Tbk. 308 310 2 0.65 4 3,000 929,800 2 371 KOBX Kobexindo Tractors Tbk. 101 102 1 0.99 269 1,033,000 103,947,500 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 498 496 -2 -0.40 2 2,600 1,284,600 2 374 KOPI Mitra Energi Persada Tbk. 496 490 -6 -1.21 6 1,800 875,600 2 375 KOTA DMS Propertindo Tbk. 595 605 10 1.68 1,063 18,962,900 11,364,962,500 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 2 700 35,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 26 140,500 7,025,100 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 74 576,200 59,665,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 336 336 0 0.00 2,187 22,185,500 7,597,350,400 1 381 KREN Kresna Graha Investama Tbk. 119 112 -7 -5.88 1,695 22,567,600 2,619,034,900 1 382 LAND Trimitra Propertindo Tbk. 191 200 9 4.71 47 130,200 26,385,300 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. 368 370 2 0.54 3 24,100 8,845,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,200 4,960 -240 -4.62 1 100 496,000 1 388 LINK Link Net Tbk. 1,985 1,990 5 0.25 286 575,500 1,152,084,500 1 389 LION Lion Metal Works Tbk. 252 252 0 0.00 0 0 0 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 300 15,000 2 391 LMPI Langgeng Makmur Industri Tbk. 89 89 0 0.00 4 3,300 278,200 2 392 LMSH Lionmesh Prima Tbk. 226 228 2 0.88 1 100 22,800 2 393 LPCK Lippo Cikarang Tbk 790 800 10 1.27 585 7,566,200 6,073,689,500 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,670 280 8.26 5 2,000 7,309,000 1 395 LPIN Multi Prima Sejahtera Tbk 222 222 0 0.00 2 200 43,400 2 396 LPKR Lippo Karawaci Tbk. 119 125 6 5.04 2,077 68,937,300 8,497,582,200 1 397 LPLI Star Pacific Tbk 82 80 -2 -2.44 9 27,300 2,133,500 2 398 LPPF Matahari Department Store Tbk. 1,150 1,105 -45 -3.91 1,968 19,439,600 21,839,090,500 1 399 LPPS Lenox Pasifik Investama Tbk. 82 79 -3 -3.66 10 61,800 4,888,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 131 150 19 14.50 9 2,800 420,400 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,000 1,015 15 1.50 3,891 52,736,800 53,537,477,500 1 402 LTLS Lautan Luas Tbk. 434 450 16 3.69 30 13,700 6,129,800 1 403 LUCK Sentral Mitra Informatika Tbk. 195 200 5 2.56 556 3,338,600 660,938,700 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. 555 565 10 1.80 338 2,280,000 1,293,526,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 1,100 55,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,090 -20 -0.95 117 398,800 819,959,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,220 -30 -2.40 5 600 721,000 2 411 MAPI Mitra Adiperkasa Tbk. 555 570 15 2.70 1,497 21,491,700 12,397,915,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 4 600 30,000 2 413 MARK Mark Dynamics Indonesia Tbk. 760 790 30 3.95 535 3,229,300 2,493,459,000 1 414 MASA Multistrada Arah Sarana Tbk. 595 595 0 0.00 2 200 119,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,070 2,080 10 0.48 124 131,500 275,867,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 372 0 0.00 60 460,600 172,038,600 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 6 1,400 106,400 1 419 MCAS M Cash Integrasi Tbk. 2,010 2,030 20 1.00 808 3,729,700 7,548,605,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 118 -1 -0.84 293 1,889,400 224,537,700 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,575 1,600 25 1.59 9,935 107,382,800 170,656,913,500 2 423 MDKI Emdeki Utama Tbk. 154 156 2 1.30 16 16,500 2,478,200 2 424 MDLN Modernland Realty Tbk. 54 52 -2 -3.70 1,163 98,555,700 5,308,417,600 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 420 430 10 2.38 13,151 403,556,600 174,576,223,400 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 3 300 2,160,000 1 428 MERK Merck Tbk. 3,000 2,990 -10 -0.33 36 29,300 87,559,000 2 429 META Nusantara Infrastructure Tbk. 106 105 -1 -0.94 22 58,500 6,117,900 1 430 MFIN Mandala Multifinance Tbk. 1,150 1,120 -30 -2.61 3 23,200 25,990,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 515 520 5 0.97 15 11,700 6,404,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 810 805 -5 -0.62 333 2,238,800 1,819,828,500 1 434 MICE Multi Indocitra Tbk. 286 290 4 1.40 9 5,000 1,440,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,350 1,335 -15 -1.11 2 300 400,500 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,350 2,330 -20 -0.85 2,329 163,152,800 380,206,226,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 600 30,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 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 1 100 5,000 2 441 MKPI Metropolitan Kentjana Tbk. 16,600 17,500 900 5.42 3 400 6,950,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,625 8,600 -25 -0.29 29 30,300 259,530,000 1 443 MLIA Mulia Industrindo Tbk 400 374 -26 -6.50 218 4,651,900 1,818,950,800 2 444 MLPL Multipolar Tbk. 51 50 -1 -1.96 87 11,654,300 582,748,400 1 445 MLPT Multipolar Technology Tbk. 585 585 0 0.00 25 26,700 15,647,500 1 446 MMLP Mega Manunggal Property Tbk. 308 304 -4 -1.30 1,319 18,710,300 5,749,970,200 2 447 MNCN Media Nusantara Citra Tbk. 785 775 -10 -1.27 2,791 29,926,500 23,510,504,500 1 448 MOLI Madusari Murni Indah Tbk. 875 890 15 1.71 3 10,000 8,900,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 416 416 0 0.00 453 1,447,600 599,310,600 1 450 MPOW Megapower Makmur Tbk. 59 60 1 1.69 7 1,200 70,900 2 451 MPPA Matahari Putra Prima Tbk. 103 101 -2 -1.94 52 326,000 33,317,800 1 452 MPRO Maha Properti Indonesia Tbk. 900 900 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 135 137 2 1.48 16 53,000 7,293,900 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 3,760 4,000 240 6.38 2 200 780,000 2 455 MSIN MNC Studios International Tbk. 284 280 -4 -1.41 69 486,200 136,179,800 2 456 MSKY MNC Sky Vision Tbk. 920 905 -15 -1.63 5 2,000 1,729,500 1 457 MTDL Metrodata Electronics Tbk. 1,665 1,685 20 1.20 471 1,345,800 2,269,403,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 372 354 -18 -4.84 3 500 176,800 1 460 MTPS Meta Epsi Tbk. 400 380 -20 -5.00 13 10,500 4,074,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 208 200 -8 -3.85 1 100 20,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 4 10,300 515,100 2 464 MYOH Samindo Resources Tbk. 1,125 1,120 -5 -0.44 18 81,800 91,760,000 1 465 MYOR Mayora Indah Tbk. 2,370 2,380 10 0.42 599 1,172,700 2,785,029,000 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 2 10,200 510,000 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 418 438 20 4.78 4,470 50,426,600 21,894,915,800 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 138 151 13 9.42 8 12,700 1,741,400 2 472 NFCX NFC Indonesia Tbk. 1,700 1,795 95 5.59 8 8,500 14,750,000 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 730 735 5 0.68 254 530,500 389,694,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 143 150 7 4.90 14 500,700 75,098,800 2 477 NISP Bank OCBC NISP Tbk. 745 740 -5 -0.67 17 3,400 2,530,000 1 478 NOBU Bank Nationalnobu Tbk. 855 855 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 304 298 -6 -1.97 18 56,900 16,930,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 140 146 6 4.29 28 48,000 6,394,800 1 482 OASA Protech Mitra Perkasa Tbk. 350 338 -12 -3.43 3 900 310,200 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 80 81 1 1.25 129 3,205,600 262,772,900 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 156 155 -1 -0.64 576 4,350,800 689,411,900 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 600 30,000 1 488 PALM Provident Agro Tbk. 266 268 2 0.75 20 89,000 23,214,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 81 79 -2 -2.47 1,546 44,750,900 3,674,203,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 84 79 -5 -5.95 1 100 7,900 2 491 PANR Panorama Sentrawisata Tbk. 98 92 -6 -6.12 423 5,358,100 507,837,500 1 492 PANS Panin Sekuritas Tbk. 765 790 25 3.27 32 41,300 32,090,000 1 493 PBID Panca Budi Idaman Tbk. 880 880 0 0.00 28 70,500 62,057,500 1 494 PBRX Pan Brothers Tbk. 222 228 6 2.70 31 158,100 35,422,800 1 495 PBSA Paramita Bangun Sarana Tbk. 575 575 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 320 298 -22 -6.88 9 1,300 388,800 2 497 PDES Destinasi Tirta Nusantara Tbk 262 262 0 0.00 1 100 26,200 2 498 PEGE Panca Global Kapital Tbk. 114 112 -2 -1.75 6 20,300 2,253,500 2 499 PEHA Phapros Tbk. 1,360 1,370 10 0.74 81 56,300 76,573,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,050 1,040 -10 -0.95 6,897 112,762,700 118,642,109,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 36 39 3 8.33 37 219,500 7,878,900 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 168 3 1.82 4 1,300 217,900 2 503 PGUN Pradiksi Gunatama Tbk. 280 284 4 1.43 18 21,200 5,940,400 1 504 PICO Pelangi Indah Canindo Tbk 154 154 0 0.00 63 271,800 41,796,100 2 505 PJAA Pembangunan Jaya Ancol Tbk. 478 480 2 0.42 34 20,000 9,701,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 5 30,500 1,525,000 2 507 PLAN Planet Properindo Jaya Tbk. 148 162 14 9.46 514 17,125,200 2,711,629,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,400 2,500 100 4.17 4 1,600 3,860,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 4 33,900 4,237,500 2 511 PNBN Bank Pan Indonesia Tbk 765 785 20 2.61 673 2,988,700 2,325,301,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 23 543,600 27,180,000 1 513 PNGO Pinago Utama Tbk. 565 570 5 0.88 49 115,900 65,694,000 2 514 PNIN Paninvest Tbk. 710 705 -5 -0.70 18 16,800 11,841,000 1 515 PNLF Panin Financial Tbk. 184 185 1 0.54 612 15,902,800 2,946,744,800 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 51 1 2.00 3 1,100 55,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,070 1,085 15 1.40 32 28,000 29,688,500 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 760 760 0 0.00 2 200 152,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 0 0 0 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 520 540 20 3.85 3 300 161,500 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 525 POWR Cikarang Listrindo Tbk. 595 595 0 0.00 248 1,410,900 843,807,500 2 526 PPGL Prima Globalindo Logistik Tbk. 236 234 -2 -0.85 197 721,500 169,587,600 3 527 PPRE PP Presisi Tbk. 152 152 0 0.00 1,988 8,255,600 1,254,819,100 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 99 784,000 39,200,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 121 124 3 2.48 1 10,100 1,252,400 1 530 PRDA Prodia Widyahusada Tbk. 2,970 2,970 0 0.00 4 700 2,081,000 1 531 PRIM Royal Prima Tbk. 254 252 -2 -0.79 5 1,400 352,800 2 532 PSAB J Resources Asia Pasifik Tbk. 218 228 10 4.59 3,125 46,861,000 10,694,301,800 2 533 PSDN Prasidha Aneka Niaga Tbk 105 101 -4 -3.81 1 100 10,100 2 534 PSGO Palma Serasih Tbk. 100 98 -2 -2.00 13 22,300 2,262,800 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 163 161 -2 -1.23 25 103,300 16,530,100 1 537 PTBA Bukit Asam Tbk. 2,010 2,000 -10 -0.50 3,060 18,694,700 37,633,461,000 1 538 PTIS Indo Straits Tbk. 167 166 -1 -0.60 5 4,800 796,800 1 539 PTPP PP (Persero) Tbk. 830 835 5 0.60 1,760 19,081,200 16,003,713,500 1 540 PTPW Pratama Widya Tbk. 1,155 1,180 25 2.16 605 1,719,200 2,008,349,500 2 541 PTRO Petrosea Tbk. 1,720 1,700 -20 -1.16 169 169,300 288,921,500 1 542 PTSN Sat Nusapersada Tbk 218 218 0 0.00 178 1,106,500 241,335,200 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,930 4,830 -100 -2.03 1 100 483,000 2 544 PUDP Pudjiadi Prestige Tbk. 234 220 -14 -5.98 2 200 44,400 1 545 PURA Putra Rajawali Kencana Tbk. 132 133 1 0.76 7,087 58,762,000 8,050,702,800 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 350 350 0 0.00 57 131,100 45,772,600 2 548 PWON Pakuwon Jati Tbk. 376 384 8 2.13 4,259 74,820,900 28,529,833,800 1 549 PYFA Pyridam Farma Tbk 765 765 0 0.00 117 266,100 204,485,000 2 550 PZZA Sarimelati Kencana Tbk. 585 590 5 0.85 150 1,256,400 738,304,500 1 551 RAJA Rukun Raharja Tbk. 124 124 0 0.00 926 11,605,100 1,447,462,600 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 580 5 0.87 883 4,723,300 2,747,734,000 1 553 RANC Supra Boga Lestari Tbk. 404 410 6 1.49 68 475,800 193,547,200 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 2 200 1,065,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 7 4,100 205,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 91 91 0 0.00 7 5,800 518,300 1 559 RIGS Rig Tenders Indonesia Tbk. 240 240 0 0.00 0 0 0 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 438 440 2 0.46 109 397,900 174,479,800 2 562 RMBA Bentoel Internasional Investama Tbk. 550 515 -35 -6.36 69 271,100 139,797,500 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,570 1,465 -105 -6.69 19 6,200 9,083,000 2 564 RODA Pikko Land Development Tbk. 50 51 1 2.00 10 220,500 11,035,200 2 565 RONY Aesler Grup Internasional Tbk. 84 88 4 4.76 14 11,600 1,040,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,230 5 0.41 72 28,600 35,245,500 1 567 RUIS Radiant Utama Interinsco Tbk. 274 266 -8 -2.92 29 30,500 8,250,400 2 568 SAFE Steady Safe Tbk 185 182 -3 -1.62 172 205,700 37,730,300 2 569 SAME Sarana Meditama Metropolitan Tbk. 116 117 1 0.86 192 4,318,700 500,806,300 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 384 2 0.52 9 10,300 3,953,200 1 571 SAPX Satria Antaran Prima Tbk. 2,040 2,200 160 7.84 7 30,300 66,278,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 320 328 8 2.50 3,423 5,562,100 1,815,026,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 0 0.00 2 1,000 10,200,000 1 575 SCMA Surya Citra Media Tbk. 1,180 1,195 15 1.27 1,096 7,718,300 9,204,119,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 248 4 1.64 85 220,200 54,193,000 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 200 10,000 2 579 SDPC Millennium Pharmacon International Tbk. 103 103 0 0.00 68 186,500 18,518,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 3 2,000 1,600,000 1 581 SFAN Surya Fajar Capital Tbk. 940 940 0 0.00 128 1,067,000 1,001,194,000 2 582 SGER Sumber Global Energy Tbk. 326 326 0 0.00 374 1,745,500 572,530,000 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,500 0 0.00 40 70,500 105,480,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 2 200 690,000 2 585 SHIP Sillo Maritime Perdana Tbk. 565 585 20 3.54 143 615,400 352,394,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 770 15 1.99 4,959 18,533,500 14,200,533,500 1 587 SILO Siloam International Hospitals Tbk. 4,350 4,670 320 7.36 261 316,100 1,375,223,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 328 322 -6 -1.83 1,735 96,950,600 31,416,183,800 1 590 SINI Singaraja Putra Tbk. 480 500 20 4.17 1 100 50,000 2 591 SIPD Sierad Produce Tbk. 1,190 1,110 -80 -6.72 12 10,600 12,580,000 2 592 SKBM Sekar Bumi Tbk. 338 316 -22 -6.51 8 1,900 614,200 2 593 SKLT Sekar Laut Tbk. 1,250 1,250 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 580 580 0 0.00 27 39,500 23,081,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 5,025 5,000 -25 -0.50 22 99,700 500,947,500 2 597 SMAR Smart Tbk. 2,960 2,970 10 0.34 4 400 1,186,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 498 505 7 1.41 1,773 16,514,300 8,325,904,200 1 599 SMCB Solusi Bangun Indonesia Tbk. 975 990 15 1.54 16 19,000 18,727,000 1 600 SMDM Suryamas Dutamakmur Tbk. 94 99 5 5.32 16 1,900 185,200 2 601 SMDR Samudera Indonesia Tbk. 290 288 -2 -0.69 1,343 10,798,500 3,159,184,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,325 25 0.27 1,295 4,125,100 38,332,522,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 179 177 -2 -1.12 2 20,000 3,555,000 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 85 83 -2 -2.35 16 37,900 3,162,700 2 606 SMRA Summarecon Agung Tbk. 550 570 20 3.64 4,768 154,849,300 88,996,604,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,195 1,205 10 0.84 1,025 2,762,400 3,329,471,500 1 609 SOCI Soechi Lines Tbk. 124 125 1 0.81 201 3,941,400 492,729,300 1 610 SOFA Boston Furniture Industries Tbk. 71 70 -1 -1.41 42 631,800 43,812,000 3 611 SOHO Soho Global Health Tbk. 9,475 11,350 1,875 19.79 214 127,000 1,437,235,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 392 398 6 1.53 33 23,400 9,200,800 2 614 SOTS Satria Mega Kencana Tbk. 200 218 18 9.00 6 2,000 396,600 2 615 SPMA Suparma Tbk. 290 292 2 0.69 37 629,200 182,489,200 1 616 SPTO Surya Pertiwi Tbk. 442 440 -2 -0.45 12 5,000 2,193,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 153 154 1 0.65 564 5,554,800 868,893,900 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 129 -5 -3.73 2 200 26,100 1 619 SRIL Sri Rejeki Isman Tbk. 202 202 0 0.00 530 8,567,500 1,734,831,600 1 620 SRSN Indo Acidatama Tbk 55 54 -1 -1.82 151 2,087,500 112,179,400 1 621 SRTG Saratoga Investama Sedaya Tbk. 2,840 2,870 30 1.06 47 153,700 441,612,000 2 622 SSIA Surya Semesta Internusa Tbk. 432 430 -2 -0.46 3,792 46,063,000 19,799,359,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 840 825 -15 -1.79 103 145,400 122,245,000 1 624 SSTM Sunson Textile Manufacture Tbk 468 436 -32 -6.84 19 18,800 8,227,400 2 625 STAR Buana Artha Anugerah Tbk. 131 132 1 0.76 2 200 26,500 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. 3,870 3,870 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,890 2,880 -10 -0.35 1 100 288,000 2 631 SWAT Sriwahana Adityakarta Tbk. 96 96 0 0.00 45 238,300 22,668,400 2 632 TALF Tunas Alfin Tbk. 264 290 26 9.85 30 13,000 3,454,000 2 633 TAMA Lancartama Sejati Tbk. 154 162 8 5.19 4 3,400 521,100 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 56 54 -2 -3.57 142 3,698,600 200,186,200 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 5,100 255,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,240 1,265 25 2.02 1,631 37,537,600 47,430,255,500 1 638 TBLA Tunas Baru Lampung Tbk. 780 795 15 1.92 500 4,780,200 3,758,906,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 725 715 -10 -1.38 7 2,800 1,963,500 2 640 TCID Mandom Indonesia Tbk. 6,650 6,500 -150 -2.26 1 100 650,000 1 641 TCPI Transcoal Pacific Tbk. 4,700 5,150 450 9.57 7,996 10,840,000 51,646,808,500 2 642 TDPM Tridomain Performance Materials Tbk. 141 141 0 0.00 368 4,052,800 575,629,700 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 176 175 -1 -0.57 282 950,200 165,838,700 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 150 153 3 2.00 4 2,300 345,300 2 647 TFCO Tifico Fiber Indonesia Tbk. 330 412 82 24.85 6 3,600 1,427,400 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 75 84 9 12.00 3,420 38,447,800 3,207,507,800 1 650 TIFA KDB Tifa Finance Tbk. 480 482 2 0.42 19 409,000 197,344,800 2 651 TINS Timah Tbk. 775 775 0 0.00 829 8,190,100 6,390,918,000 1 652 TIRA Tira Austenite Tbk 278 276 -2 -0.72 2 11,200 3,089,600 2 653 TIRT Tirta Mahakam Resources Tbk 51 50 -1 -1.96 4 10,000 502,100 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,425 175 2.80 2,087 3,161,500 20,205,887,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,820 2,890 70 2.48 12,278 162,116,700 465,994,571,000 1 656 TMAS Temas Tbk. 102 102 0 0.00 104 844,400 85,975,300 1 657 TMPO Tempo Intimedia Tbk. 129 128 -1 -0.78 5 700 90,600 2 658 TNCA Trimuda Nuansa Citra Tbk. 172 164 -8 -4.65 184 8,955,900 1,456,843,400 2 659 TOBA Toba Bara Sejahtra Tbk. 402 402 0 0.00 4 26,800 10,773,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 56 131,400 6,570,000 1 661 TOTL Total Bangun Persada Tbk. 280 280 0 0.00 222 1,955,900 545,225,200 1 662 TOTO Surya Toto Indonesia Tbk. 218 218 0 0.00 16 15,900 3,465,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,040 10 0.97 7,802 964,389,700 1,002,232,406,500 1 664 TOYS Sunindo Adipersada Tbk. 560 565 5 0.89 788 2,442,900 1,387,459,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,000 0 0.00 456 2,060,000 14,413,385,000 2 666 TPMA Trans Power Marine Tbk. 360 374 14 3.89 6 2,900 1,083,200 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. 238 238 0 0.00 706 13,207,000 3,118,901,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 198 200 2 1.01 9 15,400 3,077,400 2 673 TRJA Transkon Jaya Tbk. 188 187 -1 -0.53 1,609 7,736,800 1,515,994,900 2 674 TRST Trias Sentosa Tbk. 410 410 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 125 126 1 0.80 491 5,652,900 715,334,000 2 676 TRUS Trust Finance Indonesia Tbk 342 340 -2 -0.58 1 100 34,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,340 1,325 -15 -1.12 106 74,600 97,953,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,305 0 0.00 61 138,300 178,983,000 2 679 TURI Tunas Ridean Tbk. 1,305 1,350 45 3.45 14 107,000 139,724,000 1 680 UANG Pakuan Tbk. 214 210 -4 -1.87 42 55,500 11,489,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,480 1,500 20 1.35 361 2,323,100 3,485,279,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,715 1,710 -5 -0.29 237 246,400 420,056,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,860 3,860 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 143 152 9 6.29 7 1,900 283,700 2 685 UNSP Bakrie Sumatera Plantations Tbk. 91 92 1 1.10 74 633,500 57,357,200 1 686 UNTR United Tractors Tbk. 23,400 23,800 400 1.71 3,259 3,403,200 80,439,212,500 1 687 UNVR Unilever Indonesia Tbk. 8,075 8,025 -50 -0.62 2,911 8,783,200 70,599,820,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,335 0 0.00 5 800 1,065,000 2 689 VICO Victoria Investama Tbk. 80 79 -1 -1.25 44 72,000 5,652,600 1 690 VINS Victoria Insurance Tbk. 95 95 0 0.00 13 2,500 237,900 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 3,100 155,000 1 692 VOKS Voksel Electric Tbk. 190 192 2 1.05 9 16,200 3,099,400 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 72 73 1 1.39 5 2,800 188,200 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 168 171 3 1.79 854 12,886,500 2,210,947,500 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 51 0 0.00 214 1,069,700 55,332,900 1 697 WICO Wicaksana Overseas International Tbk. 505 505 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 356 356 0 0.00 7,482 89,325,600 32,561,934,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,145 1,140 -5 -0.44 1,093 5,673,400 6,498,230,500 1 700 WINS Wintermar Offshore Marine Tbk. 99 99 0 0.00 4 500 49,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 222 222 0 0.00 34 113,600 25,264,600 1 702 WOOD Integra Indocabinet Tbk. 400 400 0 0.00 990 22,432,600 8,962,595,800 1 703 WOWS Ginting Jaya Energi Tbk. 58 55 -3 -5.17 815 11,924,600 663,059,200 2 704 WSBP Waskita Beton Precast Tbk. 146 155 9 6.16 2,568 55,587,900 8,469,378,900 1 705 WSKT Waskita Karya (Persero) Tbk. 570 570 0 0.00 1,230 10,383,600 5,941,707,000 1 706 WTON Wijaya Karya Beton Tbk. 242 246 4 1.65 414 4,943,600 1,209,155,400 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 708 YPAS Yanaprima Hastapersada Tbk 384 420 36 9.38 14 7,300 3,154,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 1 500 95,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 136 137 1 0.74 8,312 465,003,400 63,647,621,000 2 712 ZONE Mega Perintis Tbk. 374 376 2 0.53 30 188,100 70,460,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------