STOCK QUOTATION ------------------- DATE : Monday, 21 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. 10,075 10,650 575 5.71 2,560 4,654,000 49,779,092,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 5 32,000 1,600,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,750 6,700 -50 -0.74 2 200 1,340,000 2 4 ABMM ABM Investama Tbk. 850 870 20 2.35 1 100 87,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,600 1,505 -95 -5.94 5,586 19,670,700 29,876,007,000 1 6 ACST Acset Indonusa Tbk. 224 210 -14 -6.25 5,103 104,770,400 22,818,204,600 1 7 ADES Akasha Wira International Tbk. 1,155 1,145 -10 -0.87 46 55,500 63,538,500 2 8 ADHI Adhi Karya (Persero) Tbk. 530 515 -15 -2.83 1,568 9,408,700 4,972,256,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,425 7,400 -25 -0.34 90 36,000 268,307,500 1 10 ADMG Polychem Indonesia Tbk 119 116 -3 -2.52 105 1,296,500 152,455,600 1 11 ADRO Adaro Energy Tbk. 1,145 1,145 0 0.00 4,489 38,247,000 43,882,884,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 2 200 101,300 2 13 AGII Aneka Gas Industri Tbk. 480 476 -4 -0.83 225 1,750,900 839,040,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 340 326 -14 -4.12 2,480 31,715,400 10,559,739,600 1 15 AGRS Bank IBK Indonesia Tbk. 180 178 -2 -1.11 19 30,600 5,472,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 50 51 1 2.00 5 3,800 193,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 170 159 -11 -6.47 12 42,100 6,897,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 228 218 -10 -4.39 8,138 132,621,800 30,170,263,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 4 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. 282 282 0 0.00 1 100 28,200 2 21 AKRA AKR Corporindo Tbk. 2,740 2,660 -80 -2.92 2,383 16,896,600 46,363,674,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 422 -30 -6.64 237 971,800 503,465,100 2 23 ALDO Alkindo Naratama Tbk. 396 376 -20 -5.05 1 1,400 526,400 2 24 ALKA Alakasa Industrindo Tbk 230 230 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 193 184 -9 -4.66 3 500 91,100 2 26 ALTO Tri Banyan Tirta Tbk. 334 318 -16 -4.79 11 9,900 3,143,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 196 193 -3 -1.53 18 30,700 5,985,900 2 28 AMAN Makmur Berkah Amanda Tbk. 266 268 2 0.75 18 236,100 62,841,800 1 29 AMAR Bank Amar Indonesia Tbk. 310 302 -8 -2.58 35 38,500 12,123,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 0 0.00 2 200 490,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 270 0 0.00 3 300 79,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,070 -30 -1.43 3 700 1,458,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 680 675 -5 -0.74 155 1,697,600 1,146,902,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 9 34,200 1,710,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 515 560 45 8.74 2 300 168,000 1 36 ANTM Aneka Tambang Tbk. 790 765 -25 -3.16 4,478 34,817,700 26,890,077,500 1 37 APEX Apexindo Pratama Duta Tbk. 142 133 -9 -6.34 19 11,500 1,544,500 2 38 APIC Pacific Strategic Financial Tbk. 875 825 -50 -5.71 2,237 33,901,100 29,370,344,500 2 39 APII Arita Prima Indonesia Tbk. 154 163 9 5.84 7 3,400 525,900 2 40 APLI Asiaplast Industries Tbk. 108 108 0 0.00 8 16,300 1,761,100 1 41 APLN Agung Podomoro Land Tbk. 105 101 -4 -3.81 3,273 136,145,700 14,318,092,800 1 42 ARGO Argo Pantes Tbk 1,610 1,865 255 15.84 8 4,400 7,779,000 2 43 ARII Atlas Resources Tbk. 444 444 0 0.00 9 26,100 11,503,400 2 44 ARKA Arkha Jayanti Persada Tbk. 102 99 -3 -2.94 780 3,194,000 322,440,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 460 456 -4 -0.87 63 1,199,600 540,220,200 1 47 ARTA Arthavest Tbk 300 320 20 6.67 1 100 32,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,860 2,860 0 0.00 124 480,900 1,389,994,000 2 50 ASBI Asuransi Bintang Tbk. 376 354 -22 -5.85 2 400 141,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 910 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 745 740 -5 -0.67 48 165,000 121,507,000 1 53 ASII Astra International Tbk. 4,780 4,670 -110 -2.30 7,671 23,388,100 109,847,009,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 110 -4 -3.51 27 116,400 12,944,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 126 125 -1 -0.79 127 789,900 97,788,800 2 57 ASRI Alam Sutera Realty Tbk. 131 122 -9 -6.87 13,021 551,252,300 71,130,328,400 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 1 200 345,000 2 59 ASSA Adi Sarana Armada Tbk. 515 505 -10 -1.94 652 7,873,800 4,100,306,000 1 60 ATIC Anabatic Technologies Tbk. 545 635 90 16.51 12 4,400 2,443,500 1 61 AUTO Astra Otoparts Tbk. 860 855 -5 -0.58 157 252,900 218,349,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 3 400 20,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 7 2,500 125,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 8 3,500 1,393,000 2 65 BAJA Saranacentral Bajatama Tbk. 54 53 -1 -1.85 77 757,700 40,827,000 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 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 1 1,900 95,000 2 69 BATA Sepatu Bata Tbk. 625 620 -5 -0.80 10 1,700 1,051,000 1 70 BAYU Bayu Buana Tbk 1,150 1,150 0 0.00 1 100 115,000 2 71 BBCA Bank Central Asia Tbk. 28,150 28,025 -125 -0.44 24,914 22,488,600 634,496,832,500 1 72 BBHI Bank Harda Internasional Tbk. 145 135 -10 -6.90 36 114,700 15,514,600 2 73 BBKP Bank Bukopin Tbk. 254 244 -10 -3.94 4,832 112,534,600 28,019,420,800 1 74 BBLD Buana Finance Tbk. 374 356 -18 -4.81 1 100 35,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,390 1,390 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,590 -150 -3.16 18,559 44,015,600 204,377,537,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,220 3,190 -30 -0.93 17,307 114,168,800 365,323,649,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 585 555 -30 -5.13 405 1,405,500 777,761,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 129 -4 -3.01 1,232 13,595,700 1,766,356,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,250 -65 -4.94 5,788 40,026,000 50,765,850,500 1 82 BBYB Bank Neo Commerce Tbk. 268 268 0 0.00 6 1,600 428,800 1 83 BCAP MNC Kapital Indonesia Tbk. 123 122 -1 -0.81 46 385,100 46,993,500 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 55 1,152,700 57,637,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,380 2,300 -80 -3.36 747 1,520,700 3,538,188,000 1 87 BEEF Estika Tata Tiara Tbk. 179 172 -7 -3.91 316 2,258,600 394,015,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 14 31,600 1,580,000 2 89 BELL Trisula Textile Industries Tbk. 149 148 -1 -0.67 295 5,961,700 891,376,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 220 220 0 0.00 32 610,200 134,057,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 181 169 -12 -6.63 17,209 503,681,000 90,812,095,200 1 92 BFIN BFI Finance Indonesia Tbk. 364 360 -4 -1.10 546 6,199,800 2,252,535,600 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 3 700 35,000 2 94 BHAT Bhakti Multi Artha Tbk. 482 490 8 1.66 1,529 114,780,300 55,700,697,000 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 6 1,600 80,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 155 147 -8 -5.16 2 200 29,500 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 810 815 5 0.62 11 3,700 2,974,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 300 15,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 57 55 -2 -3.51 46 3,117,100 178,546,700 2 101 BIRD Blue Bird Tbk. 930 925 -5 -0.54 108 244,300 226,929,000 1 102 BISI BISI International Tbk. 900 895 -5 -0.56 97 911,600 815,119,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 940 905 -35 -3.72 1,775 5,364,600 4,935,729,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 535 525 -10 -1.87 3,867 15,129,700 8,050,132,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 4 1,300 66,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 11 21,000 1,050,000 1 107 BKSW Bank QNB Indonesia Tbk. 70 70 0 0.00 7 1,500 111,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 6 2,600 130,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 575 570 -5 -0.87 86 108,500 62,562,500 2 111 BMAS Bank Maspion Indonesia Tbk. 268 280 12 4.48 11 19,000 5,304,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,475 -100 -1.79 6,307 26,465,000 145,919,772,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 50 51 1 2.00 4 1,300 66,200 1 114 BMTR Global Mediacom Tbk. 238 226 -12 -5.04 4,833 102,375,100 23,558,248,600 1 115 BNBA Bank Bumi Arta Tbk. 326 332 6 1.84 21 59,100 19,410,800 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 9 526,400 26,320,000 2 117 BNGA Bank CIMB Niaga Tbk. 765 755 -10 -1.31 394 1,499,700 1,141,891,500 1 118 BNII Bank Maybank Indonesia Tbk. 220 214 -6 -2.73 326 3,619,600 782,640,200 1 119 BNLI Bank Permata Tbk. 1,325 1,335 10 0.75 140 29,168,700 38,795,064,500 1 120 BOGA Bintang Oto Global Tbk. 1,370 1,365 -5 -0.36 4,010 119,021,400 161,687,851,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 167 168 1 0.60 18 15,400 2,561,100 2 122 BOLT Garuda Metalindo Tbk. 600 610 10 1.67 9 7,800 4,508,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 82 82 0 0.00 2,979 37,174,200 3,200,249,400 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 13,000 15,600,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 81 81 0 0.00 15 26,300 2,055,700 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 870 825 -45 -5.17 10,795 108,036,300 90,994,433,500 1 129 BRMS Bumi Resources Minerals Tbk. 65 63 -2 -3.08 5,945 630,675,100 42,815,339,400 2 130 BRNA Berlina Tbk. 955 965 10 1.05 1 100 96,500 2 131 BRPT Barito Pacific Tbk. 735 700 -35 -4.76 7,254 105,783,100 74,859,173,500 1 132 BSDE Bumi Serpong Damai Tbk. 770 800 30 3.90 7,167 300,561,200 241,883,890,000 1 133 BSIM Bank Sinarmas Tbk. 480 480 0 0.00 22 28,600 14,054,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,490 90 6.43 22 39,100 56,984,000 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 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 187 180 -7 -3.74 17 37,700 6,755,000 2 139 BTPN Bank BTPN Tbk. 2,210 2,180 -30 -1.36 53 25,300 54,829,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,390 3,260 -130 -3.83 2,841 14,198,000 46,803,632,000 1 141 BUDI Budi Starch & Sweetener Tbk. 92 94 2 2.17 119 1,535,300 146,271,200 1 142 BUKK Bukaka Teknik Utama Tbk. 715 720 5 0.70 18 6,400 4,656,000 2 143 BULL Buana Lintas Lautan Tbk. 310 302 -8 -2.58 4,605 183,829,700 56,701,237,400 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,031 81,561,100 4,081,213,400 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 51 -1 -1.92 13 25,300 1,309,000 2 146 BVIC Bank Victoria International Tbk. 68 66 -2 -2.94 45 381,500 24,840,500 1 147 BWPT Eagle High Plantations Tbk. 108 103 -5 -4.63 2,666 124,634,700 13,305,021,000 1 148 BYAN Bayan Resources Tbk. 12,450 12,650 200 1.61 12 3,800 47,917,500 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 1 200 10,000 2 150 CAMP Campina Ice Cream Industry Tbk. 282 266 -16 -5.67 1,197 7,789,800 2,134,649,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 144 138 -6 -4.17 3 600 83,400 2 152 CARE Metro Healthcare Indonesia Tbk. 354 358 4 1.13 3,868 198,380,800 72,103,697,000 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. 400 400 0 0.00 3 900 360,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 605 595 -10 -1.65 1,259 2,832,200 1,703,785,000 3 156 CASS Cardig Aero Services Tbk. 214 212 -2 -0.93 238 1,852,100 392,303,000 2 157 CBMF Cahaya Bintang Medan Tbk. 342 340 -2 -0.58 141 3,208,400 1,090,856,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 256 256 0 0.00 44 155,900 39,005,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,790 1,760 -30 -1.68 51 34,200 60,439,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 124 -6 -4.62 375 5,558,300 702,940,500 2 161 CFIN Clipan Finance Indonesia Tbk. 198 199 1 0.51 275 3,726,800 741,949,600 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 2 50,100 12,424,800 2 163 CITA Cita Mineral Investindo Tbk. 2,000 2,000 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 103 104 1 0.97 17 36,700 3,628,400 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 474 466 -8 -1.69 1,074 6,376,500 3,020,262,800 1 167 CLPI Colorpak Indonesia Tbk. 670 660 -10 -1.49 39 24,100 16,068,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,010 1,115 105 10.40 667 1,395,600 1,607,203,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 244 244 0 0.00 9 40,400 9,789,800 2 173 COCO Wahana Interfood Nusantara Tbk. 910 910 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,350 6,200 -150 -2.36 3,680 4,964,000 30,613,292,500 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. 316 320 4 1.27 7 5,300 1,696,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 2 6,100 305,000 2 180 CSMI Cipta Selera Murni Tbk. 228 226 -2 -0.88 19 70,700 15,572,600 2 181 CSRA Cisadane Sawit Raya Tbk. 360 342 -18 -5.00 589 4,236,000 1,508,228,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 675 665 -10 -1.48 2,276 30,486,200 20,754,951,000 1 184 CTTH Citatah Tbk. 50 51 1 2.00 7 100,800 5,040,300 2 185 DADA Diamond Citra Propertindo Tbk. 54 53 -1 -1.85 709 11,392,500 600,204,700 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. 124 132 8 6.45 20,732 437,060,200 63,497,387,200 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 2 200 10,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 350 0 0.00 4 42,500 14,815,000 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. 175 171 -4 -2.29 455 5,816,900 1,010,296,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 2,000 0 0.00 80 225,100 451,134,000 2 196 DKFT Central Omega Resources Tbk. 112 110 -2 -1.79 243 1,454,000 159,632,600 2 197 DLTA Delta Djakarta Tbk. 3,960 3,980 20 0.51 50 53,000 210,607,000 1 198 DMAS Puradelta Lestari Tbk. 222 218 -4 -1.80 1,584 44,296,600 9,702,263,800 1 199 DMMX Digital Mediatama Maxima Tbk. 189 185 -4 -2.12 211 2,699,900 507,046,900 2 200 DMND Diamond Food Indonesia Tbk. 910 915 5 0.55 34 39,300 35,567,000 1 201 DNAR Bank Oke Indonesia Tbk. 224 246 22 9.82 30 195,900 42,698,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,360 -130 -3.72 11 9,400 30,828,000 2 203 DOID Delta Dunia Makmur Tbk. 240 242 2 0.83 1,701 35,446,500 8,714,803,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 228 228 0 0.00 1 1,700 387,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 66 89 23 34.85 1,085 5,609,800 461,674,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 57 59 2 3.51 72 82,200 4,844,900 1 207 DSNG Dharma Satya Nusantara Tbk. 482 474 -8 -1.66 2,052 20,877,700 10,163,808,800 1 208 DSSA Dian Swastatika Sentosa Tbk 16,500 15,825 -675 -4.09 33 5,000 77,730,000 1 209 DUCK Jaya Bersama Indo Tbk. 260 244 -16 -6.15 753 6,016,600 1,501,284,400 1 210 DUTI Duta Pertiwi Tbk 3,500 3,420 -80 -2.29 9 1,300 4,467,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,400 0 0.00 17 3,000 7,199,000 1 212 DWGL Dwi Guna Laksana Tbk. 200 189 -11 -5.50 2 200 37,500 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 1 500 25,000 1 214 EAST Eastparc Hotel Tbk. 52 51 -1 -1.92 22 133,500 6,961,200 2 215 ECII Electronic City Indonesia Tbk. 705 715 10 1.42 2 10,000 7,150,000 2 216 EKAD Ekadharma International Tbk. 1,230 1,230 0 0.00 172 243,300 300,023,000 1 217 ELSA Elnusa Tbk. 222 212 -10 -4.50 1,926 33,923,900 7,338,481,200 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. 7,400 7,375 -25 -0.34 3 300 2,217,500 1 221 ENRG Energi Mega Persada Tbk. 56 56 0 0.00 4,968 234,903,800 13,938,197,800 2 222 ENVY Envy Technologies Indonesia Tbk. 65 61 -4 -6.15 8,622 1,794,396,800 113,988,694,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 107 100 -7 -6.54 244 4,829,500 482,950,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 336 336 0 0.00 309 1,239,400 418,326,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,840 1,820 -20 -1.09 22 11,500 21,019,500 2 226 ERAA Erajaya Swasembada Tbk. 1,650 1,590 -60 -3.64 2,983 13,233,300 21,219,303,500 1 227 ERTX Eratex Djaja Tbk. 132 132 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 180 179 -1 -0.56 82 369,700 66,328,900 2 229 ESSA Surya Esa Perkasa Tbk. 140 140 0 0.00 139 3,069,700 429,562,800 1 230 ESTA Esta Multi Usaha Tbk. 99 101 2 2.02 10 209,400 21,315,500 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 6 600 30,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,150 2,060 -90 -4.19 2,947 9,385,900 19,500,125,000 1 234 FAST Fast Food Indonesia Tbk. 940 940 0 0.00 16 6,200 5,809,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,800 6,800 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 193 183 -10 -5.18 2,400 6,849,700 1,288,689,700 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 132 142 10 7.58 8,068 112,169,500 16,912,762,100 2 239 FISH FKS Multi Agro Tbk. 2,550 2,550 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 61 61 0 0.00 0 0 0 2 241 FMII Fortune Mate Indonesia Tbk 434 414 -20 -4.61 1 100 41,400 2 242 FOOD Sentra Food Indonesia Tbk. 118 120 2 1.69 381 6,339,800 759,466,900 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 1 100 5,000 1 245 FPNI Lotte Chemical Titan Tbk. 121 120 -1 -0.83 975 9,612,600 1,173,063,800 2 246 FREN Smartfren Telecom Tbk. 79 78 -1 -1.27 5,326 159,552,500 12,745,519,900 1 247 FUJI Fuji Finance Indonesia Tbk. 106 109 3 2.83 6 2,900 306,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 200 10,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 60 60 0 0.00 742 7,032,700 431,371,600 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,355 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 370 370 0 0.00 4 19,500 7,215,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,400 42,675 -725 -1.67 2,945 1,015,300 43,503,152,500 1 254 GGRP Gunung Raja Paksi Tbk. 314 300 -14 -4.46 18 2,600 816,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,555 1,520 -35 -2.25 6 1,300 1,984,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 236 230 -6 -2.54 794 9,174,000 2,143,121,000 1 257 GJTL Gajah Tunggal Tbk. 472 452 -20 -4.24 573 2,964,600 1,369,361,200 1 258 GLOB Global Teleshop Tbk. 144 134 -10 -6.94 8 5,100 683,400 2 259 GLVA Galva Technologies Tbk. 302 296 -6 -1.99 8 16,700 4,990,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 73 72 -1 -1.37 519 1,488,200 108,227,100 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. 208 198 -10 -4.81 15 863,800 170,018,100 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,365 1,365 0 0.00 335 477,000 661,162,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 5 4,800 240,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 85 98 13 15.29 25 18,000 1,697,600 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 96 94 -2 -2.08 61 547,100 51,536,900 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 4 3,400 170,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 3 700 35,000 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 396 392 -4 -1.01 12 13,500 5,176,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,300 3,400 100 3.03 143 173,900 589,026,000 1 276 HELI Jaya Trishindo Tbk. 180 169 -11 -6.11 12 8,100 1,382,200 2 277 HERO Hero Supermarket Tbk. 835 790 -45 -5.39 79 1,338,300 1,060,596,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,700 3,860 160 4.32 3,219 4,008,000 15,717,814,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 478 -2 -0.42 2 200 92,600 1 280 HKMU HK Metals Utama Tbk. 74 73 -1 -1.35 700 14,508,400 1,066,591,400 1 281 HMSP H.M. Sampoerna Tbk. 1,515 1,490 -25 -1.65 4,292 19,052,100 28,664,973,500 1 282 HOKI Buyung Poetra Sembada Tbk. 760 750 -10 -1.32 1,300 22,849,300 17,449,467,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 660 620 -40 -6.06 43 841,500 527,967,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 4 500 25,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 15 76,100 3,805,000 2 287 HRTA Hartadinata Abadi Tbk. 214 202 -12 -5.61 259 1,906,000 400,217,200 1 288 HRUM Harum Energy Tbk. 1,650 1,625 -25 -1.52 631 1,280,500 2,094,444,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 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 8 800 6,360,000 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,175 10,150 -25 -0.25 3,344 2,745,700 27,899,087,500 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 3 32,900 1,776,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 159 158 -1 -0.63 6 93,900 14,887,100 1 295 IFII Indonesia Fibreboard Industry Tbk. 125 122 -3 -2.40 59 244,600 30,638,800 1 296 IFSH Ifishdeco Tbk. 350 326 -24 -6.86 15 9,400 3,084,600 2 297 IGAR Champion Pacific Indonesia Tbk. 312 320 8 2.56 44 266,100 83,342,800 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 1 100 5,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 296 294 -2 -0.68 729 3,665,400 1,093,772,000 2 301 IKBI Sumi Indo Kabel Tbk. 216 222 6 2.78 8 2,900 628,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 745 695 -50 -6.71 1,689 10,169,300 7,277,725,000 1 303 IMJS Indomobil Multi Jasa Tbk. 272 262 -10 -3.68 488 10,282,900 2,680,725,600 1 304 IMPC Impack Pratama Industri Tbk. 1,240 1,250 10 0.81 90 676,200 841,931,500 2 305 INAF Indofarma Tbk. 2,860 2,780 -80 -2.80 426 580,700 1,650,061,000 1 306 INAI Indal Aluminium Industry Tbk. 322 330 8 2.48 15 13,000 4,208,000 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 1 1,900 95,000 2 308 INCI Intanwijaya Internasional Tbk 625 620 -5 -0.80 52 54,100 33,432,500 1 309 INCO Vale Indonesia Tbk. 3,910 3,860 -50 -1.28 2,529 10,575,900 40,943,974,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,525 7,525 0 0.00 3,350 6,058,000 45,868,492,500 1 311 INDO Royalindo Investa Wijaya Tbk. 117 117 0 0.00 30 32,800 3,822,400 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,160 -40 -1.82 8 12,400 26,796,000 1 313 INDS Indospring Tbk. 1,940 1,935 -5 -0.26 7 6,400 12,365,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 315 INDY Indika Energy Tbk. 915 910 -5 -0.55 2,993 24,429,000 22,870,111,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,050 -75 -0.82 3,345 7,487,900 67,790,530,000 1 317 INOV Inocycle Technology Group Tbk. 174 173 -1 -0.57 31 72,800 12,737,600 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 7 22,600 1,130,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,435 1,465 30 2.09 122 517,000 737,969,500 2 321 INRU Toba Pulp Lestari Tbk. 735 745 10 1.36 1 33,500 24,957,500 2 322 INTA Intraco Penta Tbk. 254 248 -6 -2.36 7 42,100 10,431,400 2 323 INTD Inter Delta Tbk 161 150 -11 -6.83 6 2,000 303,200 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,600 10,850 -750 -6.47 3,671 2,321,900 25,615,385,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 396 386 -10 -2.53 412 1,406,600 546,846,600 2 326 IPCM Jasa Armada Indonesia Tbk. 228 230 2 0.88 89 441,100 101,393,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 80 81 1 1.25 68 381,600 30,855,100 1 328 IPTV MNC Vision Networks Tbk. 294 292 -2 -0.68 315 22,016,000 6,426,987,000 1 329 IRRA Itama Ranoraya Tbk. 620 685 65 10.48 4,419 42,961,300 28,556,173,000 2 330 ISAT Indosat Tbk. 2,150 2,030 -120 -5.58 1,763 3,178,800 6,592,823,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 117 -5 -4.10 196 1,661,400 198,251,600 1 332 ITIC Indonesian Tobacco Tbk. 690 670 -20 -2.90 109 192,100 129,392,500 2 333 ITMA Sumber Energi Andalan Tbk. 494 494 0 0.00 2 3,200 1,581,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,325 8,275 -50 -0.60 1,331 1,630,700 13,630,155,000 1 335 JAST Jasnita Telekomindo Tbk. 78 74 -4 -5.13 1,409 20,564,100 1,572,318,400 2 336 JAWA Jaya Agra Wattie Tbk. 51 51 0 0.00 4 22,400 1,142,400 1 337 JAYA Armada Berjaya Trans Tbk. 70 69 -1 -1.43 34 166,600 11,674,800 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. 452 452 0 0.00 3 300 134,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 50,000 17,000,000 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. 172 180 8 4.65 66 72,500 12,438,000 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,125 1,120 -5 -0.44 2,493 10,599,600 11,933,809,000 1 345 JRPT Jaya Real Property Tbk. 420 416 -4 -0.95 230 858,800 356,479,200 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,320 3,220 -100 -3.01 2,243 7,013,300 23,035,593,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 2 5,000 4,925,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 875 890 15 1.71 66 188,400 165,732,000 2 350 KAEF Kimia Farma Tbk. 2,840 2,740 -100 -3.52 1,732 3,502,000 9,822,712,000 1 351 KARW ICTSI Jasa Prima Tbk. 57 54 -3 -5.26 43 1,759,400 96,456,600 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 6 146,000 7,300,000 2 353 KBAG Karya Bersama Anugerah Tbk. 72 68 -4 -5.56 786 14,071,900 975,013,400 2 354 KBLI KMI Wire & Cable Tbk. 302 304 2 0.66 166 1,602,300 483,048,000 1 355 KBLM Kabelindo Murni Tbk. 200 195 -5 -2.50 41 120,300 23,524,200 2 356 KBLV First Media Tbk. 290 290 0 0.00 10 21,500 5,935,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 760 750 -10 -1.32 6 1,700 1,276,000 2 359 KEEN Kencana Energi Lestari Tbk. 316 308 -8 -2.53 72 2,010,800 628,825,600 1 360 KEJU Mulia Boga Raya Tbk. 1,350 1,355 5 0.37 336 877,700 1,213,306,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 2 6,100 305,000 2 362 KICI Kedaung Indah Can Tbk 254 238 -16 -6.30 12 151,800 40,491,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 183 171 -12 -6.56 1,513 15,369,200 2,805,717,400 1 364 KINO Kino Indonesia Tbk. 2,980 2,990 10 0.34 50 36,200 107,124,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 180 182 2 1.11 2 200 36,700 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,500 1,500 0 0.00 17 2,000 3,073,000 2 367 KKGI Resource Alam Indonesia Tbk. 198 206 8 4.04 1 100 20,600 1 368 KLBF Kalbe Farma Tbk. 1,545 1,500 -45 -2.91 4,121 13,841,800 20,884,336,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 510 500 -10 -1.96 105 145,400 72,113,200 2 370 KMTR Kirana Megatara Tbk. 310 308 -2 -0.65 5 11,000 3,398,000 2 371 KOBX Kobexindo Tractors Tbk. 102 102 0 0.00 76 421,100 43,154,900 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 2 4,000 392,000 2 373 KONI Perdana Bangun Pusaka Tbk 496 494 -2 -0.40 4 6,700 3,256,600 2 374 KOPI Mitra Energi Persada Tbk. 490 482 -8 -1.63 14 20,900 9,919,600 2 375 KOTA DMS Propertindo Tbk. 605 605 0 0.00 445 8,556,300 5,173,056,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 1 500 25,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 30 272,300 13,615,100 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 38 801,900 83,359,400 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 336 324 -12 -3.57 1,607 17,126,800 5,674,908,000 1 381 KREN Kresna Graha Investama Tbk. 112 118 6 5.36 5,118 64,556,400 7,604,472,500 1 382 LAND Trimitra Propertindo Tbk. 200 192 -8 -4.00 34 99,700 20,345,700 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. 370 366 -4 -1.08 1 100 36,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 1,990 1,915 -75 -3.77 721 1,239,600 2,403,642,000 1 389 LION Lion Metal Works Tbk. 252 254 2 0.79 4 3,300 833,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 2,100 105,000 2 391 LMPI Langgeng Makmur Industri Tbk. 89 89 0 0.00 2 10,200 857,800 2 392 LMSH Lionmesh Prima Tbk. 228 228 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 800 800 0 0.00 452 1,980,800 1,618,076,000 1 394 LPGI Lippo General Insurance Tbk. 3,670 3,450 -220 -5.99 4 600 2,156,000 1 395 LPIN Multi Prima Sejahtera Tbk 222 212 -10 -4.50 2 200 43,400 2 396 LPKR Lippo Karawaci Tbk. 125 123 -2 -1.60 4,081 100,578,500 12,870,298,800 1 397 LPLI Star Pacific Tbk 80 80 0 0.00 12 10,900 823,800 2 398 LPPF Matahari Department Store Tbk. 1,105 1,115 10 0.90 1,229 9,587,400 10,764,922,500 1 399 LPPS Lenox Pasifik Investama Tbk. 79 79 0 0.00 14 21,600 1,706,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 150 140 -10 -6.67 12 3,400 477,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 1,015 995 -20 -1.97 3,617 48,020,600 48,730,032,500 1 402 LTLS Lautan Luas Tbk. 450 432 -18 -4.00 18 30,000 12,964,600 1 403 LUCK Sentral Mitra Informatika Tbk. 200 187 -13 -6.50 491 3,452,600 659,591,100 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 565 550 -15 -2.65 552 2,890,800 1,635,078,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 1,600 80,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,080 -10 -0.48 52 52,800 109,801,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,235 15 1.23 2 200 251,000 2 411 MAPI Mitra Adiperkasa Tbk. 570 575 5 0.88 1,180 13,215,200 7,669,318,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 7 2,700 135,000 2 413 MARK Mark Dynamics Indonesia Tbk. 790 780 -10 -1.27 277 1,894,500 1,486,106,500 1 414 MASA Multistrada Arah Sarana Tbk. 595 595 0 0.00 1 100 59,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,080 2,050 -30 -1.44 174 218,100 455,687,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 370 -2 -0.54 97 434,800 163,045,000 1 418 MBTO Martina Berto Tbk. 79 82 3 3.80 34 76,400 6,226,100 1 419 MCAS M Cash Integrasi Tbk. 2,030 1,975 -55 -2.71 469 1,599,800 3,173,451,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 116 -2 -1.69 183 2,885,000 336,736,000 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,600 1,570 -30 -1.88 7,349 83,700,000 132,130,272,500 2 423 MDKI Emdeki Utama Tbk. 156 150 -6 -3.85 40 455,000 68,720,400 2 424 MDLN Modernland Realty Tbk. 52 54 2 3.85 841 65,318,900 3,585,903,500 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 430 402 -28 -6.51 9,715 201,585,200 83,494,332,400 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,990 2,980 -10 -0.33 22 7,600 22,734,000 2 429 META Nusantara Infrastructure Tbk. 105 103 -2 -1.90 18 24,300 2,523,400 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,080 -40 -3.57 5 22,400 24,203,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 32 45,500 24,933,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 805 805 0 0.00 339 2,624,500 2,118,095,000 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 0 0 0 2 435 MIDI Midi Utama Indonesia Tbk. 1,335 1,350 15 1.12 1 100 135,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,330 2,340 10 0.43 1,152 19,263,500 44,962,158,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 1,300 65,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 3 700 35,000 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 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 17,500 17,500 0 0.00 3 500 8,750,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,600 8,600 0 0.00 13 11,800 101,227,500 1 443 MLIA Mulia Industrindo Tbk 374 350 -24 -6.42 334 5,985,800 2,224,415,800 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 47 1,582,500 79,125,000 1 445 MLPT Multipolar Technology Tbk. 585 590 5 0.85 38 113,900 66,910,000 1 446 MMLP Mega Manunggal Property Tbk. 304 286 -18 -5.92 756 11,161,500 3,265,073,400 2 447 MNCN Media Nusantara Citra Tbk. 775 755 -20 -2.58 6,483 59,776,600 45,558,587,500 1 448 MOLI Madusari Murni Indah Tbk. 890 885 -5 -0.56 5 14,000 12,340,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 416 410 -6 -1.44 688 3,203,300 1,314,477,200 1 450 MPOW Megapower Makmur Tbk. 60 59 -1 -1.67 14 3,900 223,900 2 451 MPPA Matahari Putra Prima Tbk. 101 101 0 0.00 87 995,400 99,658,300 1 452 MPRO Maha Properti Indonesia Tbk. 900 860 -40 -4.44 1 100 86,000 2 453 MRAT Mustika Ratu Tbk. 137 131 -6 -4.38 29 12,600 1,668,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 0 0.00 1 100 400,000 2 455 MSIN MNC Studios International Tbk. 280 276 -4 -1.43 110 428,100 117,817,600 2 456 MSKY MNC Sky Vision Tbk. 905 895 -10 -1.10 15 6,900 6,163,000 1 457 MTDL Metrodata Electronics Tbk. 1,685 1,630 -55 -3.26 457 1,369,000 2,277,312,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 354 354 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 380 376 -4 -1.05 14 24,600 9,286,400 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 200 200 0 0.00 3 500 100,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 5 800 40,800 2 464 MYOH Samindo Resources Tbk. 1,120 1,120 0 0.00 24 79,400 88,576,500 1 465 MYOR Mayora Indah Tbk. 2,380 2,320 -60 -2.52 1,291 3,799,700 8,819,570,000 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 51 1 2.00 4 10,300 515,100 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 438 440 2 0.46 2,339 73,326,300 32,706,162,400 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 151 144 -7 -4.64 10 3,300 470,400 2 472 NFCX NFC Indonesia Tbk. 1,795 1,690 -105 -5.85 14 9,200 16,413,000 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 735 715 -20 -2.72 325 1,072,700 783,079,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 143 -7 -4.67 37 1,824,500 258,797,900 2 477 NISP Bank OCBC NISP Tbk. 740 745 5 0.68 27 24,700 18,360,500 1 478 NOBU Bank Nationalnobu Tbk. 855 850 -5 -0.58 4 1,300 1,095,000 1 479 NRCA Nusa Raya Cipta Tbk. 298 296 -2 -0.67 12 35,300 10,460,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 146 136 -10 -6.85 36 202,600 27,709,100 1 482 OASA Protech Mitra Perkasa Tbk. 338 340 2 0.59 1 100 34,000 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 81 79 -2 -2.47 92 1,840,000 148,189,000 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 155 153 -2 -1.29 371 2,300,500 355,883,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 268 260 -8 -2.99 22 35,300 9,303,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 79 82 3 3.80 685 15,388,600 1,252,180,800 1 490 PANI Pratama Abadi Nusa Industri Tbk. 79 85 6 7.59 13 4,300 333,200 2 491 PANR Panorama Sentrawisata Tbk. 92 87 -5 -5.43 416 4,014,800 349,971,500 1 492 PANS Panin Sekuritas Tbk. 790 795 5 0.63 46 740,900 591,953,500 1 493 PBID Panca Budi Idaman Tbk. 880 880 0 0.00 49 92,500 80,709,500 1 494 PBRX Pan Brothers Tbk. 228 226 -2 -0.88 39 48,400 10,861,000 1 495 PBSA Paramita Bangun Sarana Tbk. 575 540 -35 -6.09 2 200 107,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 298 348 50 16.78 24 16,500 5,725,200 2 497 PDES Destinasi Tirta Nusantara Tbk 262 246 -16 -6.11 1 100 24,600 2 498 PEGE Panca Global Kapital Tbk. 112 114 2 1.79 2 200 22,700 2 499 PEHA Phapros Tbk. 1,370 1,310 -60 -4.38 123 87,500 114,848,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,040 1,010 -30 -2.88 7,519 79,674,500 81,330,717,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 39 39 0 0.00 14 14,100 549,300 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 168 165 -3 -1.79 2 200 33,000 2 503 PGUN Pradiksi Gunatama Tbk. 284 298 14 4.93 58 215,600 64,000,600 1 504 PICO Pelangi Indah Canindo Tbk 154 150 -4 -2.60 115 571,800 87,334,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 480 476 -4 -0.83 17 38,200 18,301,200 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 6 4,300 215,000 2 507 PLAN Planet Properindo Jaya Tbk. 162 170 8 4.94 427 6,823,900 1,172,235,500 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 2 26,500 3,312,500 2 511 PNBN Bank Pan Indonesia Tbk 785 755 -30 -3.82 319 1,812,000 1,386,931,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 22 267,400 13,370,000 1 513 PNGO Pinago Utama Tbk. 570 595 25 4.39 77 104,900 62,266,000 2 514 PNIN Paninvest Tbk. 705 700 -5 -0.71 40 132,000 92,072,000 1 515 PNLF Panin Financial Tbk. 185 181 -4 -2.16 647 20,060,100 3,697,236,500 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 21,500 1,075,000 2 518 POLI Pollux Investasi Internasional Tbk. 1,085 1,010 -75 -6.91 36 19,900 20,114,000 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 760 750 -10 -1.32 6 1,400 1,058,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 300 15,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 540 505 -35 -6.48 9 25,600 12,933,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 4,400 220,000 2 525 POWR Cikarang Listrindo Tbk. 595 585 -10 -1.68 585 3,991,900 2,359,014,500 2 526 PPGL Prima Globalindo Logistik Tbk. 234 232 -2 -0.85 78 649,500 151,383,600 3 527 PPRE PP Presisi Tbk. 152 147 -5 -3.29 2,010 8,378,600 1,283,696,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 74 501,000 25,050,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 124 125 1 0.81 2 3,100 388,400 1 530 PRDA Prodia Widyahusada Tbk. 2,970 2,980 10 0.34 1 500 1,490,000 1 531 PRIM Royal Prima Tbk. 252 252 0 0.00 4 1,700 416,000 2 532 PSAB J Resources Asia Pasifik Tbk. 228 214 -14 -6.14 1,754 25,804,800 5,644,748,600 2 533 PSDN Prasidha Aneka Niaga Tbk 101 103 2 1.98 1 500 51,500 2 534 PSGO Palma Serasih Tbk. 98 132 34 34.69 725 6,363,800 806,152,800 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 161 160 -1 -0.62 23 50,500 8,101,300 1 537 PTBA Bukit Asam Tbk. 2,000 2,000 0 0.00 3,411 15,419,900 30,992,054,000 1 538 PTIS Indo Straits Tbk. 166 161 -5 -3.01 4 500 79,200 1 539 PTPP PP (Persero) Tbk. 835 835 0 0.00 4,226 43,852,200 37,224,008,500 1 540 PTPW Pratama Widya Tbk. 1,180 1,195 15 1.27 1,248 3,568,500 4,324,943,500 2 541 PTRO Petrosea Tbk. 1,700 1,670 -30 -1.76 279 573,700 973,194,000 1 542 PTSN Sat Nusapersada Tbk 218 210 -8 -3.67 208 1,172,600 250,109,000 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,830 4,900 70 1.45 1 100 490,000 2 544 PUDP Pudjiadi Prestige Tbk. 220 218 -2 -0.91 1 100 21,800 1 545 PURA Putra Rajawali Kencana Tbk. 133 136 3 2.26 6,446 41,717,200 5,621,208,400 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 350 342 -8 -2.29 70 105,300 36,328,400 2 548 PWON Pakuwon Jati Tbk. 384 370 -14 -3.65 4,816 64,196,000 24,090,589,800 1 549 PYFA Pyridam Farma Tbk 765 755 -10 -1.31 137 588,600 445,187,000 2 550 PZZA Sarimelati Kencana Tbk. 590 580 -10 -1.69 158 966,800 561,717,500 1 551 RAJA Rukun Raharja Tbk. 124 120 -4 -3.23 985 14,198,500 1,729,061,700 1 552 RALS Ramayana Lestari Sentosa Tbk. 580 565 -15 -2.59 1,030 3,846,500 2,215,414,500 1 553 RANC Supra Boga Lestari Tbk. 410 408 -2 -0.49 106 762,200 310,033,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 555 RDTX Roda Vivatex Tbk 5,325 6,325 1,000 18.78 1 900 5,692,500 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 14 52,500 2,625,000 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 8 18,800 1,710,400 1 559 RIGS Rig Tenders Indonesia Tbk. 240 236 -4 -1.67 4 1,200 285,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 2 0.45 104 411,700 181,510,200 2 562 RMBA Bentoel Internasional Investama Tbk. 515 480 -35 -6.80 112 1,450,800 698,233,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,465 1,395 -70 -4.78 21 9,800 13,749,000 2 564 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 3 150,300 7,515,000 2 565 RONY Aesler Grup Internasional Tbk. 88 88 0 0.00 8 19,800 1,762,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,225 -5 -0.41 69 139,500 170,893,000 1 567 RUIS Radiant Utama Interinsco Tbk. 266 256 -10 -3.76 9 9,200 2,371,200 2 568 SAFE Steady Safe Tbk 182 184 2 1.10 190 247,300 45,387,000 2 569 SAME Sarana Meditama Metropolitan Tbk. 117 123 6 5.13 3,098 80,675,500 10,068,131,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 0 0.00 4 1,400 546,600 1 571 SAPX Satria Antaran Prima Tbk. 2,200 2,200 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 328 320 -8 -2.44 3,559 7,972,500 2,586,009,600 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,225 25 0.25 15 4,600 46,215,000 1 575 SCMA Surya Citra Media Tbk. 1,195 1,170 -25 -2.09 1,607 13,306,900 15,461,810,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 248 232 -16 -6.45 142 832,700 200,918,800 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 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 103 104 1 0.97 46 420,200 42,057,300 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 1 100 80,000 1 581 SFAN Surya Fajar Capital Tbk. 940 940 0 0.00 131 960,700 903,147,000 2 582 SGER Sumber Global Energy Tbk. 326 324 -2 -0.61 252 956,800 312,974,000 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,395 -105 -7.00 392 910,700 1,285,275,000 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. 585 580 -5 -0.85 146 551,100 319,833,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 770 0 0.00 7,973 27,164,900 20,427,437,500 1 587 SILO Siloam International Hospitals Tbk. 4,670 4,550 -120 -2.57 110 65,800 297,899,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 322 310 -12 -3.73 2,628 50,130,500 16,082,144,000 1 590 SINI Singaraja Putra Tbk. 500 466 -34 -6.80 8 5,800 2,713,600 2 591 SIPD Sierad Produce Tbk. 1,110 1,060 -50 -4.50 8 12,000 12,735,000 2 592 SKBM Sekar Bumi Tbk. 316 332 16 5.06 3 3,400 1,129,600 2 593 SKLT Sekar Laut Tbk. 1,250 1,250 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 580 595 15 2.59 6 50,200 28,676,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 5,000 4,980 -20 -0.40 32 127,600 639,012,500 2 597 SMAR Smart Tbk. 2,970 2,970 0 0.00 6 1,300 3,861,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 505 482 -23 -4.55 1,624 10,672,500 5,258,700,100 1 599 SMCB Solusi Bangun Indonesia Tbk. 990 975 -15 -1.52 2 400 394,500 1 600 SMDM Suryamas Dutamakmur Tbk. 99 98 -1 -1.01 7 5,600 548,700 2 601 SMDR Samudera Indonesia Tbk. 288 280 -8 -2.78 347 2,328,400 656,643,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,200 -125 -1.34 1,540 3,759,500 34,630,652,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 177 178 1 0.56 4 33,300 5,942,400 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 83 81 -2 -2.41 25 119,400 9,636,700 2 606 SMRA Summarecon Agung Tbk. 570 565 -5 -0.88 3,495 75,887,100 43,214,019,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,205 1,225 20 1.66 1,005 2,908,700 3,533,727,500 1 609 SOCI Soechi Lines Tbk. 125 121 -4 -3.20 371 5,271,200 645,002,600 1 610 SOFA Boston Furniture Industries Tbk. 70 70 0 0.00 24 268,300 18,787,300 3 611 SOHO Soho Global Health Tbk. 11,350 13,600 2,250 19.82 109 51,100 693,880,000 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. 398 400 2 0.50 22 30,000 12,033,400 2 614 SOTS Satria Mega Kencana Tbk. 218 214 -4 -1.83 2 200 44,400 2 615 SPMA Suparma Tbk. 292 288 -4 -1.37 39 762,500 220,408,400 1 616 SPTO Surya Pertiwi Tbk. 440 440 0 0.00 16 26,200 11,500,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 154 176 22 14.29 6,909 148,331,400 26,110,166,000 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 129 0 0.00 0 0 0 1 619 SRIL Sri Rejeki Isman Tbk. 202 200 -2 -0.99 1,001 18,714,000 3,754,078,200 1 620 SRSN Indo Acidatama Tbk 54 54 0 0.00 171 5,160,500 273,972,800 1 621 SRTG Saratoga Investama Sedaya Tbk. 2,870 3,020 150 5.23 188 324,300 983,425,000 2 622 SSIA Surya Semesta Internusa Tbk. 430 424 -6 -1.40 4,690 68,104,500 29,639,361,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 825 810 -15 -1.82 224 5,822,300 4,758,022,000 1 624 SSTM Sunson Textile Manufacture Tbk 436 406 -30 -6.88 13 33,700 14,854,000 2 625 STAR Buana Artha Anugerah Tbk. 132 131 -1 -0.76 9 7,400 950,800 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 3,610 -260 -6.72 1 100 361,000 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 96 94 -2 -2.08 69 502,200 47,464,500 2 632 TALF Tunas Alfin Tbk. 290 270 -20 -6.90 8 2,600 706,800 2 633 TAMA Lancartama Sejati Tbk. 162 160 -2 -1.23 10 4,100 657,200 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 54 52 -2 -3.70 314 4,570,400 238,763,000 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 0 0 0 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,265 1,295 30 2.37 3,214 57,251,800 74,352,622,000 1 638 TBLA Tunas Baru Lampung Tbk. 795 780 -15 -1.89 577 3,175,500 2,511,536,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 715 725 10 1.40 8 1,200 845,000 2 640 TCID Mandom Indonesia Tbk. 6,500 6,500 0 0.00 3 500 3,250,000 1 641 TCPI Transcoal Pacific Tbk. 5,150 5,075 -75 -1.46 4,422 7,601,500 39,016,670,000 2 642 TDPM Tridomain Performance Materials Tbk. 141 143 2 1.42 6,723 104,647,300 16,209,250,700 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 175 168 -7 -4.00 289 1,470,700 255,447,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 153 162 9 5.88 21 48,600 7,820,200 2 647 TFCO Tifico Fiber Indonesia Tbk. 412 510 98 23.79 16 42,800 21,371,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 84 94 10 11.90 7,338 143,648,800 13,583,155,000 1 650 TIFA KDB Tifa Finance Tbk. 482 480 -2 -0.41 23 147,100 71,245,800 2 651 TINS Timah Tbk. 775 745 -30 -3.87 1,828 18,687,100 14,151,079,000 1 652 TIRA Tira Austenite Tbk 276 260 -16 -5.80 7 23,000 6,382,400 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 1 100 5,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,175 -250 -3.89 1,765 2,545,300 15,881,182,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,890 2,810 -80 -2.77 14,954 100,305,100 284,882,824,000 1 656 TMAS Temas Tbk. 102 101 -1 -0.98 127 1,307,100 132,326,800 1 657 TMPO Tempo Intimedia Tbk. 128 120 -8 -6.25 7 8,300 996,100 2 658 TNCA Trimuda Nuansa Citra Tbk. 164 166 2 1.22 50 158,800 27,086,900 2 659 TOBA TBS Energi Utama Tbk. 402 394 -8 -1.99 9 117,500 46,639,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 10 42,700 2,135,000 1 661 TOTL Total Bangun Persada Tbk. 280 276 -4 -1.43 272 1,919,200 527,825,600 1 662 TOTO Surya Toto Indonesia Tbk. 218 216 -2 -0.92 13 18,300 3,939,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,040 1,025 -15 -1.44 8,157 95,075,500 98,103,521,500 1 664 TOYS Sunindo Adipersada Tbk. 565 555 -10 -1.77 725 2,068,600 1,160,096,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 6,950 -50 -0.71 366 1,572,200 11,015,525,000 2 666 TPMA Trans Power Marine Tbk. 374 372 -2 -0.53 12 5,000 1,824,400 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. 120 112 -8 -6.67 12 26,600 2,993,000 1 670 TRIN Perintis Triniti Properti Tbk. 238 238 0 0.00 676 15,228,300 3,592,151,600 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 200 200 0 0.00 4 400 78,600 2 673 TRJA Transkon Jaya Tbk. 187 175 -12 -6.42 859 3,485,000 646,080,400 2 674 TRST Trias Sentosa Tbk. 410 392 -18 -4.39 5 31,200 12,160,400 1 675 TRUK Guna Timur Raya Tbk. 126 125 -1 -0.79 1,093 10,827,100 1,395,391,100 2 676 TRUS Trust Finance Indonesia Tbk 340 344 4 1.18 5 1,500 523,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,325 1,305 -20 -1.51 119 115,600 151,997,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,400 95 7.28 31 9,000 12,158,000 2 679 TURI Tunas Ridean Tbk. 1,350 1,350 0 0.00 14 85,200 114,979,000 1 680 UANG Pakuan Tbk. 210 197 -13 -6.19 45 110,000 22,129,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 0 0.00 159 933,700 1,400,861,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,710 1,695 -15 -0.88 448 772,500 1,312,228,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,860 3,820 -40 -1.04 1 100 382,000 1 684 UNIT Nusantara Inti Corpora Tbk 152 149 -3 -1.97 1 100 14,900 2 685 UNSP Bakrie Sumatera Plantations Tbk. 92 90 -2 -2.17 122 2,663,400 243,460,300 1 686 UNTR United Tractors Tbk. 23,800 23,600 -200 -0.84 3,708 2,485,400 58,743,717,500 1 687 UNVR Unilever Indonesia Tbk. 8,025 8,000 -25 -0.31 2,720 3,295,800 26,378,802,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,335 1,325 -10 -0.75 15 4,100 5,454,000 2 689 VICO Victoria Investama Tbk. 79 80 1 1.27 24 38,200 3,035,500 1 690 VINS Victoria Insurance Tbk. 95 94 -1 -1.05 18 24,900 2,253,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 10,900 545,000 1 692 VOKS Voksel Electric Tbk. 192 194 2 1.04 9 17,000 3,296,000 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 5 5,000 534,800 2 694 WAPO Wahana Pronatural Tbk. 73 73 0 0.00 0 0 0 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 167 -4 -2.34 1,038 11,372,700 1,923,823,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 51 0 0.00 147 1,475,400 77,235,100 1 697 WICO Wicaksana Overseas International Tbk. 505 540 35 6.93 1 100 54,000 2 698 WIIM Wismilak Inti Makmur Tbk. 356 336 -20 -5.62 2,636 32,588,500 11,255,964,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,140 1,130 -10 -0.88 1,979 13,975,900 16,060,358,000 1 700 WINS Wintermar Offshore Marine Tbk. 99 99 0 0.00 5 15,300 1,514,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 222 220 -2 -0.90 47 115,500 25,685,800 1 702 WOOD Integra Indocabinet Tbk. 400 390 -10 -2.50 1,336 14,230,400 5,633,037,400 1 703 WOWS Ginting Jaya Energi Tbk. 55 61 6 10.91 2,813 52,624,900 3,253,835,500 2 704 WSBP Waskita Beton Precast Tbk. 155 148 -7 -4.52 3,584 48,282,300 7,459,174,900 1 705 WSKT Waskita Karya (Persero) Tbk. 570 555 -15 -2.63 1,802 14,771,200 8,404,934,000 1 706 WTON Wijaya Karya Beton Tbk. 246 242 -4 -1.63 579 4,908,300 1,210,868,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 500 25,000 2 708 YPAS Yanaprima Hastapersada Tbk 420 392 -28 -6.67 4 4,900 2,018,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 3 1,100 209,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 137 135 -2 -1.46 6,326 528,649,400 72,261,143,000 2 712 ZONE Mega Perintis Tbk. 376 376 0 0.00 30 211,600 79,708,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------