STOCK QUOTATION ------------------- DATE : Tuesday, 22 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. 10,650 10,375 -275 -2.58 1,528 1,806,900 18,768,462,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 3 500 25,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,700 0 0.00 1 100 670,000 2 4 ABMM ABM Investama Tbk. 870 870 0 0.00 2 200 174,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,505 1,515 10 0.66 5,679 11,456,100 17,261,206,000 1 6 ACST Acset Indonusa Tbk. 210 200 -10 -4.76 4,995 121,257,000 24,727,937,500 1 7 ADES Akasha Wira International Tbk. 1,145 1,140 -5 -0.44 33 22,100 24,918,000 2 8 ADHI Adhi Karya (Persero) Tbk. 515 510 -5 -0.97 765 5,031,500 2,563,046,300 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,325 -75 -1.01 83 16,800 122,897,500 1 10 ADMG Polychem Indonesia Tbk 116 120 4 3.45 202 2,671,900 314,021,200 1 11 ADRO Adaro Energy Tbk. 1,145 1,160 15 1.31 7,124 68,846,900 79,626,883,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 498 0 0.00 7 7,300 3,581,300 2 13 AGII Aneka Gas Industri Tbk. 476 480 4 0.84 96 188,000 89,590,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 304 -22 -6.75 3,149 43,628,600 13,649,590,200 1 15 AGRS Bank IBK Indonesia Tbk. 178 172 -6 -3.37 14 36,000 6,189,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 53 2 3.92 41 278,700 14,582,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 159 159 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 218 0 0.00 6,945 121,897,600 27,128,844,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 282 298 16 5.67 3 800 236,800 2 21 AKRA AKR Corporindo Tbk. 2,660 2,590 -70 -2.63 1,792 13,249,100 34,293,666,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 422 404 -18 -4.27 80 252,500 100,870,000 2 23 ALDO Alkindo Naratama Tbk. 376 396 20 5.32 1 100 39,600 2 24 ALKA Alakasa Industrindo Tbk 230 230 0 0.00 3 300 65,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 184 200 16 8.70 46 75,400 15,130,600 2 26 ALTO Tri Banyan Tirta Tbk. 318 314 -4 -1.26 9 15,200 4,683,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 193 194 1 0.52 21 28,500 5,471,600 2 28 AMAN Makmur Berkah Amanda Tbk. 268 270 2 0.75 24 180,100 48,294,000 1 29 AMAR Bank Amar Indonesia Tbk. 302 304 2 0.66 10 42,200 12,893,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,450 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 270 266 -4 -1.48 14 5,500 1,434,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 0 0.00 2 500 1,035,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 670 -5 -0.74 131 158,400 106,404,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 47,900 2,395,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 560 550 -10 -1.79 4 700 387,500 1 36 ANTM Aneka Tambang Tbk. 765 735 -30 -3.92 5,912 52,789,600 38,977,532,000 1 37 APEX Apexindo Pratama Duta Tbk. 133 132 -1 -0.75 17 17,000 2,192,200 2 38 APIC Pacific Strategic Financial Tbk. 825 825 0 0.00 1,982 34,309,200 28,374,623,000 2 39 APII Arita Prima Indonesia Tbk. 163 153 -10 -6.13 13 13,800 2,114,600 2 40 APLI Asiaplast Industries Tbk. 108 109 1 0.93 3 300 31,300 1 41 APLN Agung Podomoro Land Tbk. 101 99 -2 -1.98 1,305 35,393,500 3,527,956,700 1 42 ARGO Argo Pantes Tbk 1,865 1,740 -125 -6.70 5 2,400 4,431,000 2 43 ARII Atlas Resources Tbk. 444 444 0 0.00 8 18,400 8,097,200 2 44 ARKA Arkha Jayanti Persada Tbk. 99 102 3 3.03 2,637 6,393,200 642,314,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 456 454 -2 -0.44 60 459,200 207,609,400 1 47 ARTA Arthavest Tbk 320 334 14 4.38 2 200 66,800 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 28 36,100 103,571,000 2 50 ASBI Asuransi Bintang Tbk. 354 334 -20 -5.65 5 10,500 3,507,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 910 925 15 1.65 1 200 185,000 1 52 ASGR Astra Graphia Tbk. 740 725 -15 -2.03 65 251,000 180,388,500 1 53 ASII Astra International Tbk. 4,670 4,670 0 0.00 6,086 22,893,300 107,363,510,000 1 54 ASJT Asuransi Jasa Tania Tbk. 110 114 4 3.64 24 147,900 15,556,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 125 124 -1 -0.80 163 1,336,800 166,704,700 2 57 ASRI Alam Sutera Realty Tbk. 122 116 -6 -4.92 5,346 267,652,200 31,231,102,700 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 505 486 -19 -3.76 803 11,638,300 5,755,603,400 1 60 ATIC Anabatic Technologies Tbk. 635 595 -40 -6.30 2 400 250,000 1 61 AUTO Astra Otoparts Tbk. 855 835 -20 -2.34 235 377,300 316,922,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4 1,600 80,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 0 0 0 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 53 53 0 0.00 51 479,600 25,888,400 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 3 8,000 400,000 2 69 BATA Sepatu Bata Tbk. 620 620 0 0.00 2 200 124,000 1 70 BAYU Bayu Buana Tbk 1,150 1,150 0 0.00 1 100 115,000 2 71 BBCA Bank Central Asia Tbk. 28,025 27,250 -775 -2.77 32,337 32,688,500 898,386,020,000 1 72 BBHI Bank Harda Internasional Tbk. 135 145 10 7.41 24 106,300 14,622,300 2 73 BBKP Bank Bukopin Tbk. 244 234 -10 -4.10 4,764 151,874,100 35,783,395,200 1 74 BBLD Buana Finance Tbk. 356 356 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,390 1,485 95 6.83 2 400 598,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,590 4,540 -50 -1.09 13,408 48,240,400 219,351,167,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,130 -60 -1.88 22,766 134,585,500 422,276,022,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 555 570 15 2.70 295 1,237,100 667,895,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 133 4 3.10 1,198 18,746,600 2,458,758,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,250 1,200 -50 -4.00 4,813 58,248,700 70,668,376,000 1 82 BBYB Bank Neo Commerce Tbk. 268 252 -16 -5.97 5 3,000 764,000 1 83 BCAP MNC Kapital Indonesia Tbk. 122 121 -1 -0.82 54 312,900 37,813,600 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 15 589,000 29,450,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,300 2,230 -70 -3.04 857 2,454,800 5,482,788,000 1 87 BEEF Estika Tata Tiara Tbk. 172 163 -9 -5.23 565 4,238,300 691,995,200 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 7 4,400 220,000 2 89 BELL Trisula Textile Industries Tbk. 148 147 -1 -0.68 263 3,630,100 531,381,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 220 226 6 2.73 35 28,300 6,413,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 169 168 -1 -0.59 13,402 403,456,300 68,985,209,800 1 92 BFIN BFI Finance Indonesia Tbk. 360 364 4 1.11 1,191 12,513,700 4,565,768,400 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 1 100 5,000 2 94 BHAT Bhakti Multi Artha Tbk. 490 488 -2 -0.41 2,280 154,191,900 74,757,775,800 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 5 26,400 1,320,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 147 155 8 5.44 5 2,200 341,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 15 1,600 80,000 2 98 BINA Bank Ina Perdana Tbk. 815 810 -5 -0.61 14 23,400 18,815,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 10,300 515,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 55 58 3 5.45 12 6,700 367,700 2 101 BIRD Blue Bird Tbk. 925 910 -15 -1.62 133 545,900 495,345,000 1 102 BISI BISI International Tbk. 895 890 -5 -0.56 76 295,400 262,660,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 885 -20 -2.21 1,959 5,829,700 5,225,002,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 515 -10 -1.90 3,429 14,136,300 7,338,363,500 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 0 0 0 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 23 35,400 1,770,000 1 107 BKSW Bank QNB Indonesia Tbk. 70 71 1 1.43 12 1,500 105,200 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 570 565 -5 -0.88 107 144,200 81,612,000 2 111 BMAS Bank Maspion Indonesia Tbk. 280 264 -16 -5.71 5 1,100 291,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,475 5,300 -175 -3.20 8,771 56,798,300 303,174,152,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 51 0 0.00 0 0 0 1 114 BMTR Global Mediacom Tbk. 226 216 -10 -4.42 4,518 111,267,700 24,281,372,200 1 115 BNBA Bank Bumi Arta Tbk. 332 326 -6 -1.81 19 743,900 244,036,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 15,300 765,000 2 117 BNGA Bank CIMB Niaga Tbk. 755 735 -20 -2.65 478 2,600,800 1,922,573,500 1 118 BNII Bank Maybank Indonesia Tbk. 214 206 -8 -3.74 484 6,567,200 1,363,104,200 1 119 BNLI Bank Permata Tbk. 1,335 1,330 -5 -0.37 84 913,800 1,215,488,000 1 120 BOGA Bintang Oto Global Tbk. 1,365 1,365 0 0.00 4,525 106,358,100 143,797,466,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 168 170 2 1.19 11 7,900 1,328,400 2 122 BOLT Garuda Metalindo Tbk. 610 610 0 0.00 1 100 61,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 82 84 2 2.44 826 8,425,900 705,805,200 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 24,000 28,800,000 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 11 9,000 708,600 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 3 300 1,289,000 1 128 BRIS Bank BRIsyariah Tbk. 825 770 -55 -6.67 19,202 236,629,800 186,994,472,000 1 129 BRMS Bumi Resources Minerals Tbk. 63 61 -2 -3.17 2,732 290,950,400 17,918,905,700 2 130 BRNA Berlina Tbk. 965 960 -5 -0.52 1 100 96,000 2 131 BRPT Barito Pacific Tbk. 700 690 -10 -1.43 6,546 81,104,700 56,950,057,000 1 132 BSDE Bumi Serpong Damai Tbk. 800 775 -25 -3.12 2,361 66,620,600 51,952,738,000 1 133 BSIM Bank Sinarmas Tbk. 480 478 -2 -0.42 7 1,400 670,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,490 1,390 -100 -6.71 117 102,100 142,608,500 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. 180 185 5 2.78 12 703,300 131,456,100 2 139 BTPN Bank BTPN Tbk. 2,180 2,120 -60 -2.75 80 59,100 125,729,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,260 3,220 -40 -1.23 2,011 5,708,000 18,462,454,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 93 -1 -1.06 97 957,700 88,896,900 1 142 BUKK Bukaka Teknik Utama Tbk. 720 710 -10 -1.39 14 21,900 15,556,000 2 143 BULL Buana Lintas Lautan Tbk. 302 294 -8 -2.65 4,371 182,720,200 54,693,354,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 192 9,022,500 451,125,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 51 50 -1 -1.96 6 4,300 215,300 2 146 BVIC Bank Victoria International Tbk. 66 65 -1 -1.52 123 116,400 7,619,300 1 147 BWPT Eagle High Plantations Tbk. 103 97 -6 -5.83 1,874 79,041,000 7,785,322,500 1 148 BYAN Bayan Resources Tbk. 12,650 12,650 0 0.00 1 100 1,265,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 2 200 10,000 2 150 CAMP Campina Ice Cream Industry Tbk. 266 260 -6 -2.26 3,374 16,706,900 4,535,411,400 1 151 CANI Capitol Nusantara Indonesia Tbk. 138 138 0 0.00 1 100 13,800 2 152 CARE Metro Healthcare Indonesia Tbk. 358 358 0 0.00 2,935 240,113,800 84,141,792,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 3 1,300 65,000 1 154 CASA Capital Financial Indonesia Tbk. 400 400 0 0.00 4 400 160,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 595 590 -5 -0.84 534 1,325,100 780,415,500 3 156 CASS Cardig Aero Services Tbk. 212 208 -4 -1.89 208 1,287,600 269,342,800 2 157 CBMF Cahaya Bintang Medan Tbk. 340 340 0 0.00 159 3,202,400 1,085,818,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 256 254 -2 -0.78 22 130,200 32,962,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,760 1,730 -30 -1.70 62 41,900 72,795,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 124 133 9 7.26 856 13,645,000 1,750,462,100 2 161 CFIN Clipan Finance Indonesia Tbk. 199 197 -2 -1.01 249 5,006,700 988,658,600 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,000 1,950 -50 -2.50 9 13,300 26,101,000 2 164 CITY Natura City Developments Tbk. 104 103 -1 -0.96 10 2,000 204,600 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 466 462 -4 -0.86 942 6,983,100 3,195,152,600 1 167 CLPI Colorpak Indonesia Tbk. 660 660 0 0.00 52 28,100 18,664,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,115 1,150 35 3.14 339 606,100 695,862,500 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 6 37,800 9,199,000 2 173 COCO Wahana Interfood Nusantara Tbk. 910 915 5 0.55 2 1,500 1,372,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,200 6,025 -175 -2.82 1,982 2,981,200 18,050,472,500 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. 320 310 -10 -3.12 1 500 155,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 6 28,600 1,430,000 2 180 CSMI Cipta Selera Murni Tbk. 226 230 4 1.77 27 178,200 40,712,200 2 181 CSRA Cisadane Sawit Raya Tbk. 342 338 -4 -1.17 408 2,684,000 911,811,200 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 665 660 -5 -0.75 1,002 9,004,100 5,895,060,500 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 2 10,200 510,000 2 185 DADA Diamond Citra Propertindo Tbk. 53 52 -1 -1.89 401 5,204,400 269,688,700 2 186 DART Duta Anggada Realty Tbk. 244 238 -6 -2.46 10 8,700 2,027,000 1 187 DAYA Duta Intidaya Tbk. 540 540 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 132 144 12 9.09 9,243 137,031,900 19,630,648,600 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 4 20,700 1,035,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 350 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 100 195,000 2 194 DILD Intiland Development Tbk. 171 165 -6 -3.51 2,807 12,564,200 2,081,739,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,000 1,970 -30 -1.50 29 37,300 72,995,000 2 196 DKFT Central Omega Resources Tbk. 110 107 -3 -2.73 256 2,773,900 296,489,900 2 197 DLTA Delta Djakarta Tbk. 3,980 3,960 -20 -0.50 52 30,000 118,116,000 1 198 DMAS Puradelta Lestari Tbk. 218 216 -2 -0.92 1,782 44,054,500 9,450,244,000 1 199 DMMX Digital Mediatama Maxima Tbk. 185 181 -4 -2.16 176 4,795,000 867,744,000 2 200 DMND Diamond Food Indonesia Tbk. 915 900 -15 -1.64 41 35,200 31,593,500 1 201 DNAR Bank Oke Indonesia Tbk. 246 254 8 3.25 18 50,300 12,405,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,360 3,360 0 0.00 1 100 336,000 2 203 DOID Delta Dunia Makmur Tbk. 242 236 -6 -2.48 1,626 34,716,200 8,242,821,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 228 254 26 11.40 18 103,200 26,194,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 89 83 -6 -6.74 2,089 13,483,700 1,369,119,300 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 59 55 -4 -6.78 80 1,759,200 97,786,200 1 207 DSNG Dharma Satya Nusantara Tbk. 474 456 -18 -3.80 992 10,888,100 5,004,212,600 1 208 DSSA Dian Swastatika Sentosa Tbk 15,825 15,275 -550 -3.48 1 100 1,527,500 1 209 DUCK Jaya Bersama Indo Tbk. 244 228 -16 -6.56 1,021 19,287,300 4,425,566,200 1 210 DUTI Duta Pertiwi Tbk 3,420 3,420 0 0.00 8 1,400 4,783,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,400 2,410 10 0.42 28 12,500 30,757,000 1 212 DWGL Dwi Guna Laksana Tbk. 189 202 13 6.88 12 108,100 24,575,500 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 0 0 0 1 214 EAST Eastparc Hotel Tbk. 51 53 2 3.92 59 936,000 47,972,700 2 215 ECII Electronic City Indonesia Tbk. 715 715 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,230 1,220 -10 -0.81 337 464,400 560,635,500 1 217 ELSA Elnusa Tbk. 212 204 -8 -3.77 2,835 55,946,400 11,472,308,400 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. 7,375 7,375 0 0.00 1 100 737,500 1 221 ENRG Energi Mega Persada Tbk. 56 54 -2 -3.57 740 29,963,600 1,625,917,100 2 222 ENVY Envy Technologies Indonesia Tbk. 61 57 -4 -6.56 3,577 527,553,500 30,875,475,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 100 93 -7 -7.00 161 1,254,600 116,677,800 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 336 398 62 18.45 2,687 16,579,000 6,111,379,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,820 1,830 10 0.55 27 55,300 99,214,500 2 226 ERAA Erajaya Swasembada Tbk. 1,590 1,570 -20 -1.26 3,342 15,117,500 23,491,231,500 1 227 ERTX Eratex Djaja Tbk. 132 135 3 2.27 4 10,100 1,363,500 2 228 ESIP Sinergi Inti Plastindo Tbk. 179 171 -8 -4.47 75 247,200 42,595,500 2 229 ESSA Surya Esa Perkasa Tbk. 140 139 -1 -0.71 103 1,444,400 199,312,900 1 230 ESTA Esta Multi Usaha Tbk. 101 98 -3 -2.97 12 78,100 7,999,200 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 2 1,000 50,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,060 2,030 -30 -1.46 2,942 8,424,800 17,206,064,000 1 234 FAST Fast Food Indonesia Tbk. 940 930 -10 -1.06 31 45,300 42,160,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,800 6,800 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 183 179 -4 -2.19 474 2,772,400 505,485,500 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 142 143 1 0.70 4,804 44,109,100 6,502,710,400 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 57 -4 -6.56 2 1,000 58,000 2 241 FMII Fortune Mate Indonesia Tbk 414 394 -20 -4.83 1 100 39,400 2 242 FOOD Sentra Food Indonesia Tbk. 120 117 -3 -2.50 145 1,350,500 159,782,100 2 243 FORU Fortune Indonesia Tbk 92 92 0 0.00 0 0 0 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 5 2,900 145,000 1 245 FPNI Lotte Chemical Titan Tbk. 120 117 -3 -2.50 410 4,922,000 577,929,900 2 246 FREN Smartfren Telecom Tbk. 78 77 -1 -1.28 4,224 170,558,600 12,993,404,600 1 247 FUJI Fuji Finance Indonesia Tbk. 109 111 2 1.83 27 17,700 1,950,600 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 60 61 1 1.67 88 2,563,400 155,004,100 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,435 80 5.90 5 1,000 1,435,000 1 251 GEMA Gema Grahasarana Tbk. 370 368 -2 -0.54 5 22,500 8,225,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,675 41,975 -700 -1.64 3,960 1,430,700 60,224,720,000 1 254 GGRP Gunung Raja Paksi Tbk. 300 302 2 0.67 3 4,900 1,478,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,520 1,580 60 3.95 30 7,900 12,194,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 230 222 -8 -3.48 991 14,400,900 3,218,741,400 1 257 GJTL Gajah Tunggal Tbk. 452 440 -12 -2.65 515 3,335,300 1,483,187,600 1 258 GLOB Global Teleshop Tbk. 134 125 -9 -6.72 7 27,800 3,475,500 2 259 GLVA Galva Technologies Tbk. 296 318 22 7.43 51 108,000 33,429,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 72 70 -2 -2.78 188 1,536,400 108,925,700 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 198 210 12 6.06 12 412,900 79,022,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,365 1,290 -75 -5.49 306 422,300 551,524,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 2 200 10,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 98 98 0 0.00 15 13,800 1,362,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 94 92 -2 -2.13 37 641,100 59,098,700 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 392 392 0 0.00 6 700 270,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,400 3,380 -20 -0.59 42 20,300 67,917,000 1 276 HELI Jaya Trishindo Tbk. 169 194 25 14.79 10 6,300 1,030,700 2 277 HERO Hero Supermarket Tbk. 790 815 25 3.16 18 12,800 10,138,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,860 3,820 -40 -1.04 1,036 985,700 3,763,879,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 478 476 -2 -0.42 2 200 92,200 1 280 HKMU HK Metals Utama Tbk. 73 72 -1 -1.37 864 22,890,100 1,624,394,200 1 281 HMSP H.M. Sampoerna Tbk. 1,490 1,455 -35 -2.35 5,549 27,764,400 40,688,205,000 1 282 HOKI Buyung Poetra Sembada Tbk. 750 750 0 0.00 986 13,558,600 10,173,228,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 620 680 60 9.68 75 1,280,700 760,082,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 300 15,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 11 4,400 220,000 2 287 HRTA Hartadinata Abadi Tbk. 202 200 -2 -0.99 322 2,225,300 444,672,600 1 288 HRUM Harum Energy Tbk. 1,625 1,625 0 0.00 908 2,843,100 4,581,222,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 300 15,000 2 290 IBFN Intan Baruprana Finance Tbk. 298 298 0 0.00 2 22,700 6,764,600 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. 10,150 10,250 100 0.99 4,165 5,540,400 56,742,567,500 1 293 ICON Island Concepts Indonesia Tbk. 54 54 0 0.00 3 2,100 114,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 158 158 0 0.00 2 700 110,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 122 121 -1 -0.82 55 169,200 20,633,100 1 296 IFSH Ifishdeco Tbk. 326 312 -14 -4.29 4 14,400 4,494,200 2 297 IGAR Champion Pacific Indonesia Tbk. 320 312 -8 -2.50 15 15,800 5,013,000 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 1,735 54,328,700 2,838,830,800 1 300 IKAN Era Mandiri Cemerlang Tbk. 294 300 6 2.04 978 5,324,900 1,592,454,000 2 301 IKBI Sumi Indo Kabel Tbk. 222 218 -4 -1.80 8 15,400 3,367,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 695 660 -35 -5.04 1,866 12,544,500 8,387,951,000 1 303 IMJS Indomobil Multi Jasa Tbk. 262 256 -6 -2.29 291 7,850,600 2,045,682,800 1 304 IMPC Impack Pratama Industri Tbk. 1,250 1,255 5 0.40 92 653,700 818,413,500 2 305 INAF Indofarma Tbk. 2,780 2,630 -150 -5.40 978 1,485,400 3,975,658,000 1 306 INAI Indal Aluminium Industry Tbk. 330 326 -4 -1.21 9 1,700 555,800 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 6 31,300 1,565,000 2 308 INCI Intanwijaya Internasional Tbk 620 610 -10 -1.61 71 112,100 66,523,500 1 309 INCO Vale Indonesia Tbk. 3,860 3,730 -130 -3.37 3,468 10,934,500 40,647,294,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,525 7,525 0 0.00 3,380 5,940,800 44,721,715,000 1 311 INDO Royalindo Investa Wijaya Tbk. 117 111 -6 -5.13 62 293,400 32,938,100 2 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,180 20 0.93 9 2,800 6,081,000 1 313 INDS Indospring Tbk. 1,935 1,970 35 1.81 8 900 1,744,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 1 500 25,000 2 315 INDY Indika Energy Tbk. 910 920 10 1.10 2,381 20,041,700 18,494,051,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,050 9,250 200 2.21 5,546 13,766,500 125,734,912,500 1 317 INOV Inocycle Technology Group Tbk. 173 174 1 0.58 24 142,900 25,209,900 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 4 35,400 1,770,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,450 -15 -1.02 200 730,900 1,070,417,500 2 321 INRU Toba Pulp Lestari Tbk. 745 780 35 4.70 6 35,300 26,764,500 2 322 INTA Intraco Penta Tbk. 248 248 0 0.00 13 75,400 18,572,400 2 323 INTD Inter Delta Tbk 150 157 7 4.67 1 100 15,700 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,850 10,775 -75 -0.69 1,848 2,043,900 22,097,555,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 386 0 0.00 384 2,136,600 812,536,400 2 326 IPCM Jasa Armada Indonesia Tbk. 230 230 0 0.00 79 269,700 61,966,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 81 84 3 3.70 121 1,004,800 83,491,100 1 328 IPTV MNC Vision Networks Tbk. 292 286 -6 -2.05 303 11,807,400 3,416,991,800 1 329 IRRA Itama Ranoraya Tbk. 685 720 35 5.11 6,409 38,507,900 28,021,200,500 2 330 ISAT Indosat Tbk. 2,030 2,000 -30 -1.48 2,192 4,609,900 9,249,769,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 117 0 0.00 450 4,034,000 480,977,000 1 332 ITIC Indonesian Tobacco Tbk. 670 625 -45 -6.72 188 559,400 355,273,500 2 333 ITMA Sumber Energi Andalan Tbk. 494 494 0 0.00 0 0 0 2 334 ITMG Indo Tambangraya Megah Tbk. 8,275 8,325 50 0.60 1,842 2,720,300 22,485,615,000 1 335 JAST Jasnita Telekomindo Tbk. 74 75 1 1.35 1,801 25,780,500 1,916,958,000 2 336 JAWA Jaya Agra Wattie Tbk. 51 52 1 1.96 2 15,200 790,200 1 337 JAYA Armada Berjaya Trans Tbk. 69 72 3 4.35 40 415,500 29,095,800 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. 452 444 -8 -1.77 5 1,100 488,400 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 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. 180 178 -2 -1.11 66 194,000 34,774,700 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,120 0 0.00 1,419 10,795,600 12,025,822,000 1 345 JRPT Jaya Real Property Tbk. 416 414 -2 -0.48 190 892,300 367,418,600 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,220 3,130 -90 -2.80 2,893 17,416,400 54,880,745,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 1 4,900 4,826,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 900 10 1.12 81 1,834,500 1,637,054,000 2 350 KAEF Kimia Farma Tbk. 2,740 2,580 -160 -5.84 3,588 12,164,900 32,163,046,000 1 351 KARW ICTSI Jasa Prima Tbk. 54 54 0 0.00 7 14,500 783,000 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 3 2,000 100,000 2 353 KBAG Karya Bersama Anugerah Tbk. 68 84 16 23.53 7,347 229,877,700 18,342,018,400 2 354 KBLI KMI Wire & Cable Tbk. 304 302 -2 -0.66 243 1,962,200 584,932,200 1 355 KBLM Kabelindo Murni Tbk. 195 190 -5 -2.56 68 171,700 32,746,900 2 356 KBLV First Media Tbk. 290 278 -12 -4.14 6 4,400 1,273,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 750 740 -10 -1.33 6 3,500 2,598,500 2 359 KEEN Kencana Energi Lestari Tbk. 308 304 -4 -1.30 91 2,284,300 698,562,400 1 360 KEJU Mulia Boga Raya Tbk. 1,355 1,285 -70 -5.17 172 337,600 442,305,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 238 224 -14 -5.88 3 300 68,400 1 363 KIJA Kawasan Industri Jababeka Tbk. 171 162 -9 -5.26 944 12,771,000 2,078,119,200 1 364 KINO Kino Indonesia Tbk. 2,990 2,960 -30 -1.00 57 51,400 151,579,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 182 182 0 0.00 0 0 0 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,500 1,425 -75 -5.00 14 1,400 2,022,000 2 367 KKGI Resource Alam Indonesia Tbk. 206 206 0 0.00 11 15,700 3,138,800 1 368 KLBF Kalbe Farma Tbk. 1,500 1,455 -45 -3.00 4,388 30,309,700 44,255,321,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 500 500 0 0.00 51 68,700 34,561,800 2 370 KMTR Kirana Megatara Tbk. 308 306 -2 -0.65 4 4,100 1,254,200 2 371 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 492 2,157,400 221,393,400 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 1 1,000 98,000 2 373 KONI Perdana Bangun Pusaka Tbk 494 494 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 482 450 -32 -6.64 8 1,100 518,600 2 375 KOTA DMS Propertindo Tbk. 605 600 -5 -0.83 476 8,640,700 5,180,218,500 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 8 5,800 290,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 8 12,700 635,000 2 378 KPIG MNC Land Tbk. 104 103 -1 -0.96 104 1,885,700 193,393,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 324 310 -14 -4.32 1,934 24,199,300 7,543,142,400 1 381 KREN Kresna Graha Investama Tbk. 118 113 -5 -4.24 2,163 33,059,900 3,810,939,000 1 382 LAND Trimitra Propertindo Tbk. 192 195 3 1.56 37 73,700 14,370,800 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. 366 364 -2 -0.55 1 100 36,400 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. 1,915 1,880 -35 -1.83 823 902,000 1,702,993,500 1 389 LION Lion Metal Works Tbk. 254 244 -10 -3.94 4 400 99,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 89 89 0 0.00 1 100 8,900 2 392 LMSH Lionmesh Prima Tbk. 228 228 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 800 775 -25 -3.12 225 814,500 635,584,000 1 394 LPGI Lippo General Insurance Tbk. 3,450 3,300 -150 -4.35 7 1,800 6,190,000 1 395 LPIN Multi Prima Sejahtera Tbk 212 220 8 3.77 2 200 42,800 2 396 LPKR Lippo Karawaci Tbk. 123 121 -2 -1.63 1,019 24,422,600 2,979,082,200 1 397 LPLI Star Pacific Tbk 80 80 0 0.00 2 200 16,000 2 398 LPPF Matahari Department Store Tbk. 1,115 1,115 0 0.00 1,134 8,412,000 9,386,234,000 1 399 LPPS Lenox Pasifik Investama Tbk. 79 75 -4 -5.06 19 697,200 51,594,300 2 400 LRNA Eka Sari Lorena Transport Tbk. 140 131 -9 -6.43 2 200 27,100 2 401 LSIP PP London Sumatra Indonesia Tbk. 995 960 -35 -3.52 3,302 50,058,300 48,163,663,500 1 402 LTLS Lautan Luas Tbk. 432 430 -2 -0.46 24 18,300 7,749,400 1 403 LUCK Sentral Mitra Informatika Tbk. 187 184 -3 -1.60 2,686 12,391,500 2,441,565,100 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 1 200 10,000 2 406 MAIN Malindo Feedmill Tbk. 550 525 -25 -4.55 702 4,106,800 2,183,077,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 100 5,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,060 -20 -0.96 61 75,300 152,404,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,235 0 0.00 2 200 246,500 2 411 MAPI Mitra Adiperkasa Tbk. 575 565 -10 -1.74 967 9,029,600 5,105,006,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 500 25,000 2 413 MARK Mark Dynamics Indonesia Tbk. 780 780 0 0.00 300 2,398,400 1,854,739,500 1 414 MASA Multistrada Arah Sarana Tbk. 595 555 -40 -6.72 2 200 115,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,060 10 0.49 149 133,600 275,422,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 370 0 0.00 69 309,800 113,900,400 1 418 MBTO Martina Berto Tbk. 82 84 2 2.44 23 304,800 25,633,600 1 419 MCAS M Cash Integrasi Tbk. 1,975 1,980 5 0.25 292 633,700 1,215,898,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 114 -2 -1.72 101 1,219,900 140,632,600 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,570 1,570 0 0.00 5,891 70,032,800 107,886,308,500 2 423 MDKI Emdeki Utama Tbk. 150 157 7 4.67 25 23,300 3,558,100 2 424 MDLN Modernland Realty Tbk. 54 53 -1 -1.85 311 17,744,500 944,913,600 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 402 384 -18 -4.48 7,024 141,091,700 54,788,737,200 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,980 2,940 -40 -1.34 49 32,300 95,274,000 2 429 META Nusantara Infrastructure Tbk. 103 105 2 1.94 29 132,500 13,656,800 1 430 MFIN Mandala Multifinance Tbk. 1,080 1,095 15 1.39 10 65,100 70,953,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 8 8,500 4,392,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 805 790 -15 -1.86 426 2,759,000 2,199,079,500 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 3 2,000 580,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,350 1,300 -50 -3.70 6 12,100 15,799,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,340 2,370 30 1.28 1,373 26,260,300 61,437,566,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 400 20,000 2 441 MKPI Metropolitan Kentjana Tbk. 17,500 18,000 500 2.86 7 2,300 40,560,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,600 8,350 -250 -2.91 42 35,600 297,995,000 1 443 MLIA Mulia Industrindo Tbk 350 376 26 7.43 547 9,464,400 3,394,066,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 16 119,600 5,980,000 1 445 MLPT Multipolar Technology Tbk. 590 580 -10 -1.69 43 58,200 33,988,500 1 446 MMLP Mega Manunggal Property Tbk. 286 274 -12 -4.20 649 8,214,000 2,270,484,400 2 447 MNCN Media Nusantara Citra Tbk. 755 735 -20 -2.65 5,138 49,497,100 36,705,845,000 1 448 MOLI Madusari Murni Indah Tbk. 885 895 10 1.13 5 35,000 31,150,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 410 402 -8 -1.95 713 4,001,600 1,607,658,000 1 450 MPOW Megapower Makmur Tbk. 59 56 -3 -5.08 20 8,100 461,700 2 451 MPPA Matahari Putra Prima Tbk. 101 99 -2 -1.98 42 653,400 65,351,700 1 452 MPRO Maha Properti Indonesia Tbk. 860 840 -20 -2.33 1 100 84,000 2 453 MRAT Mustika Ratu Tbk. 131 133 2 1.53 24 16,200 2,110,500 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. 276 272 -4 -1.45 54 287,300 78,011,600 2 456 MSKY MNC Sky Vision Tbk. 895 895 0 0.00 2 1,100 985,000 1 457 MTDL Metrodata Electronics Tbk. 1,630 1,630 0 0.00 520 1,043,800 1,698,720,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 354 400 46 12.99 22 27,400 10,792,400 1 460 MTPS Meta Epsi Tbk. 376 470 94 25.00 32 47,100 20,509,400 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 1 1,000 200,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 0 0 0 2 464 MYOH Samindo Resources Tbk. 1,120 1,115 -5 -0.45 4 50,300 56,085,500 1 465 MYOR Mayora Indah Tbk. 2,320 2,330 10 0.43 1,117 1,201,000 2,767,413,000 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. 51 51 0 0.00 0 0 0 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 440 434 -6 -1.36 3,387 132,305,100 56,874,554,400 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 144 141 -3 -2.08 1 100 14,100 2 472 NFCX NFC Indonesia Tbk. 1,690 2,000 310 18.34 17 71,300 141,698,000 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 715 670 -45 -6.29 547 2,224,700 1,520,665,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 143 143 0 0.00 55 3,382,400 470,215,600 2 477 NISP Bank OCBC NISP Tbk. 745 740 -5 -0.67 19 16,500 12,202,500 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 296 288 -8 -2.70 79 803,900 233,448,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 136 130 -6 -4.41 21 170,200 22,125,900 1 482 OASA Protech Mitra Perkasa Tbk. 340 340 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 79 79 0 0.00 122 1,449,500 113,401,200 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 153 151 -2 -1.31 200 1,096,400 165,705,900 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 260 260 0 0.00 7 67,100 17,451,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 82 78 -4 -4.88 603 10,277,300 815,564,400 1 490 PANI Pratama Abadi Nusa Industri Tbk. 85 85 0 0.00 17 8,400 692,600 2 491 PANR Panorama Sentrawisata Tbk. 87 83 -4 -4.60 298 2,278,100 191,810,200 1 492 PANS Panin Sekuritas Tbk. 795 790 -5 -0.63 43 67,600 52,909,500 1 493 PBID Panca Budi Idaman Tbk. 880 870 -10 -1.14 42 41,000 35,708,500 1 494 PBRX Pan Brothers Tbk. 226 224 -2 -0.88 23 23,800 5,299,400 1 495 PBSA Paramita Bangun Sarana Tbk. 540 505 -35 -6.48 1 100 50,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 1 300 104,400 2 497 PDES Destinasi Tirta Nusantara Tbk 246 234 -12 -4.88 2 4,500 1,053,000 2 498 PEGE Panca Global Kapital Tbk. 114 114 0 0.00 2 500 57,000 2 499 PEHA Phapros Tbk. 1,310 1,225 -85 -6.49 207 329,900 407,300,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,010 1,020 10 0.99 7,310 116,836,300 118,590,066,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 39 41 2 5.13 320 79,700 3,039,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 1 100 16,500 2 503 PGUN Pradiksi Gunatama Tbk. 298 298 0 0.00 28 171,900 50,980,600 1 504 PICO Pelangi Indah Canindo Tbk 150 152 2 1.33 310 1,275,300 200,001,100 2 505 PJAA Pembangunan Jaya Ancol Tbk. 476 476 0 0.00 20 39,300 18,560,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 1 1,000 50,000 2 507 PLAN Planet Properindo Jaya Tbk. 170 167 -3 -1.76 337 5,401,600 910,459,400 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 3 300 750,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 3 5,800 725,000 2 511 PNBN Bank Pan Indonesia Tbk 755 750 -5 -0.66 288 6,043,800 4,511,331,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 20 49,700 2,485,000 1 513 PNGO Pinago Utama Tbk. 595 595 0 0.00 35 89,700 53,338,000 2 514 PNIN Paninvest Tbk. 700 705 5 0.71 42 86,700 59,400,500 1 515 PNLF Panin Financial Tbk. 181 179 -2 -1.10 706 19,308,300 3,439,819,800 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 4 20,800 1,040,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,020 10 0.99 197 79,700 78,292,500 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 750 710 -40 -5.33 2 200 141,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 200 10,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 505 500 -5 -0.99 8 5,800 2,892,500 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 5,000 250,000 2 525 POWR Cikarang Listrindo Tbk. 585 585 0 0.00 565 3,643,800 2,118,729,500 2 526 PPGL Prima Globalindo Logistik Tbk. 232 246 14 6.03 843 6,049,200 1,444,332,000 3 527 PPRE PP Presisi Tbk. 147 142 -5 -3.40 2,144 8,486,000 1,222,018,600 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 44 171,200 8,560,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 125 117 -8 -6.40 3 300 36,600 1 530 PRDA Prodia Widyahusada Tbk. 2,980 2,970 -10 -0.34 13 8,000 23,923,000 1 531 PRIM Royal Prima Tbk. 252 252 0 0.00 7 4,000 995,600 2 532 PSAB J Resources Asia Pasifik Tbk. 214 200 -14 -6.54 2,879 47,851,300 9,664,180,400 2 533 PSDN Prasidha Aneka Niaga Tbk 103 103 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 132 123 -9 -6.82 83 541,200 69,984,500 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 160 161 1 0.62 24 80,300 12,782,400 1 537 PTBA Bukit Asam Tbk. 2,000 2,000 0 0.00 3,763 17,243,900 34,437,044,500 1 538 PTIS Indo Straits Tbk. 161 153 -8 -4.97 3 700 106,900 1 539 PTPP PP (Persero) Tbk. 835 830 -5 -0.60 2,140 21,999,600 18,268,456,000 1 540 PTPW Pratama Widya Tbk. 1,195 1,165 -30 -2.51 696 2,085,800 2,450,997,000 2 541 PTRO Petrosea Tbk. 1,670 1,620 -50 -2.99 368 725,700 1,182,690,500 1 542 PTSN Sat Nusapersada Tbk 210 204 -6 -2.86 245 1,720,200 353,112,500 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,900 4,800 -100 -2.04 1 100 480,000 2 544 PUDP Pudjiadi Prestige Tbk. 218 218 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 136 144 8 5.88 11,555 161,753,500 22,766,562,100 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 342 338 -4 -1.17 54 132,700 44,908,000 2 548 PWON Pakuwon Jati Tbk. 370 358 -12 -3.24 5,152 86,287,700 31,178,528,600 1 549 PYFA Pyridam Farma Tbk 755 755 0 0.00 169 934,400 707,482,000 2 550 PZZA Sarimelati Kencana Tbk. 580 570 -10 -1.72 265 1,664,000 949,818,500 1 551 RAJA Rukun Raharja Tbk. 120 115 -5 -4.17 916 12,453,700 1,446,229,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 565 570 5 0.88 1,084 7,988,900 4,503,464,000 1 553 RANC Supra Boga Lestari Tbk. 408 400 -8 -1.96 110 897,200 358,415,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 555 RDTX Roda Vivatex Tbk 6,325 6,300 -25 -0.40 1 10,000 63,000,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 7 2,500 125,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 91 90 -1 -1.10 5 1,200 108,500 1 559 RIGS Rig Tenders Indonesia Tbk. 236 222 -14 -5.93 13 14,700 3,316,200 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 440 -2 -0.45 88 413,300 181,322,600 2 562 RMBA Bentoel Internasional Investama Tbk. 480 448 -32 -6.67 31 652,200 293,484,400 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,395 1,300 -95 -6.81 9 3,200 4,160,000 2 564 RODA Pikko Land Development Tbk. 50 50 0 0.00 10 231,200 11,560,300 2 565 RONY Aesler Grup Internasional Tbk. 88 113 25 28.41 16 21,600 1,954,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,215 -10 -0.82 202 1,070,300 1,296,214,000 1 567 RUIS Radiant Utama Interinsco Tbk. 256 240 -16 -6.25 19 66,800 16,714,600 2 568 SAFE Steady Safe Tbk 184 183 -1 -0.54 178 191,400 35,069,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 123 117 -6 -4.88 1,413 16,320,400 1,932,750,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 382 -2 -0.52 9 8,000 3,059,800 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. 320 306 -14 -4.38 1,502 5,756,200 1,786,113,000 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,225 10,200 -25 -0.24 9 3,000 30,222,500 1 575 SCMA Surya Citra Media Tbk. 1,170 1,175 5 0.43 1,601 26,377,100 31,070,651,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 232 240 8 3.45 96 682,500 161,454,000 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 6 50,400 2,520,000 2 579 SDPC Millennium Pharmacon International Tbk. 104 101 -3 -2.88 13 10,100 1,031,600 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 3 3,000 2,400,000 1 581 SFAN Surya Fajar Capital Tbk. 940 945 5 0.53 143 1,137,900 1,064,580,500 2 582 SGER Sumber Global Energy Tbk. 324 382 58 17.90 2,998 19,489,500 7,075,461,600 2 583 SGRO Sampoerna Agro Tbk. 1,395 1,400 5 0.36 480 2,430,400 3,439,292,000 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. 580 565 -15 -2.59 112 617,800 348,245,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 770 750 -20 -2.60 5,304 32,134,800 23,924,464,500 1 587 SILO Siloam International Hospitals Tbk. 4,550 4,560 10 0.22 69 44,800 204,038,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 310 300 -10 -3.23 1,384 21,258,500 6,394,969,000 1 590 SINI Singaraja Putra Tbk. 466 434 -32 -6.87 20 22,700 9,873,700 2 591 SIPD Sierad Produce Tbk. 1,060 1,005 -55 -5.19 33 168,900 170,206,000 2 592 SKBM Sekar Bumi Tbk. 332 312 -20 -6.02 1 100 31,200 2 593 SKLT Sekar Laut Tbk. 1,250 1,250 0 0.00 1 100 125,000 2 594 SKRN Superkrane Mitra Utama Tbk. 595 645 50 8.40 88 240,100 148,724,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,980 4,960 -20 -0.40 31 102,800 511,170,500 2 597 SMAR Smart Tbk. 2,970 2,900 -70 -2.36 8 1,700 4,899,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 482 452 -30 -6.22 2,061 15,260,300 7,067,134,600 1 599 SMCB Solusi Bangun Indonesia Tbk. 975 975 0 0.00 13 15,000 14,659,500 1 600 SMDM Suryamas Dutamakmur Tbk. 98 93 -5 -5.10 1 100 9,300 2 601 SMDR Samudera Indonesia Tbk. 280 270 -10 -3.57 292 2,432,900 657,723,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,200 9,025 -175 -1.90 1,660 5,843,000 52,921,530,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 179 1 0.56 5 9,900 1,769,300 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 1 100 1,680,000 1 605 SMMT Golden Eagle Energy Tbk. 81 83 2 2.47 7 1,700 136,700 2 606 SMRA Summarecon Agung Tbk. 565 555 -10 -1.77 1,171 36,844,200 20,447,119,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,225 1,190 -35 -2.86 878 2,251,400 2,674,857,500 1 609 SOCI Soechi Lines Tbk. 121 119 -2 -1.65 393 4,986,300 589,727,700 1 610 SOFA Boston Furniture Industries Tbk. 70 67 -3 -4.29 29 101,200 6,800,300 3 611 SOHO Soho Global Health Tbk. 13,600 13,600 0 0.00 0 0 0 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. 400 402 2 0.50 9 15,900 6,353,600 2 614 SOTS Satria Mega Kencana Tbk. 214 210 -4 -1.87 1 100 21,000 2 615 SPMA Suparma Tbk. 288 290 2 0.69 15 174,900 50,040,400 1 616 SPTO Surya Pertiwi Tbk. 440 430 -10 -2.27 5 13,300 5,749,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 176 164 -12 -6.82 2,734 36,452,200 6,300,912,300 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 128 -1 -0.78 7 4,300 558,700 1 619 SRIL Sri Rejeki Isman Tbk. 200 197 -3 -1.50 1,139 13,520,000 2,661,906,900 1 620 SRSN Indo Acidatama Tbk 54 54 0 0.00 128 1,966,900 104,249,800 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,020 3,240 220 7.28 864 1,041,600 3,355,980,000 2 622 SSIA Surya Semesta Internusa Tbk. 424 430 6 1.42 5,246 71,311,500 29,930,997,200 1 623 SSMS Sawit Sumbermas Sarana Tbk. 810 800 -10 -1.23 43 86,500 69,184,500 1 624 SSTM Sunson Textile Manufacture Tbk 406 378 -28 -6.90 29 60,700 23,152,600 2 625 STAR Buana Artha Anugerah Tbk. 131 129 -2 -1.53 8 1,300 167,900 1 626 STTP Siantar Top Tbk. 6,750 7,000 250 3.70 2 300 2,075,000 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 1,000 50,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,610 3,380 -230 -6.37 1 100 338,000 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 94 94 0 0.00 76 428,500 41,260,800 2 632 TALF Tunas Alfin Tbk. 270 268 -2 -0.74 4 400 105,600 2 633 TAMA Lancartama Sejati Tbk. 160 159 -1 -0.62 1 100 15,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 0 0.00 116 1,554,500 80,790,000 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 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,295 1,315 20 1.54 3,951 69,562,900 90,670,429,000 1 638 TBLA Tunas Baru Lampung Tbk. 780 760 -20 -2.56 670 3,395,800 2,572,571,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 725 700 -25 -3.45 6 1,700 1,191,000 2 640 TCID Mandom Indonesia Tbk. 6,500 6,500 0 0.00 3 700 4,550,000 1 641 TCPI Transcoal Pacific Tbk. 5,075 4,960 -115 -2.27 4,111 6,669,300 33,467,592,500 2 642 TDPM Tridomain Performance Materials Tbk. 143 139 -4 -2.80 1,338 13,811,500 1,977,211,300 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 168 165 -3 -1.79 461 1,752,600 288,686,500 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 162 170 8 4.94 39 575,500 93,434,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 510 545 35 6.86 30 33,900 18,509,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 2 200 1,600,000 2 649 TGRA Terregra Asia Energy Tbk. 94 90 -4 -4.26 2,042 27,217,600 2,532,425,600 1 650 TIFA KDB Tifa Finance Tbk. 480 482 2 0.42 13 101,700 48,906,000 2 651 TINS Timah Tbk. 745 725 -20 -2.68 1,726 11,863,000 8,638,590,500 1 652 TIRA Tira Austenite Tbk 260 256 -4 -1.54 3 11,600 2,945,600 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,250 75 1.21 2,869 6,280,000 38,821,632,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,780 -30 -1.07 9,973 75,891,600 211,538,842,000 1 656 TMAS Temas Tbk. 101 103 2 1.98 533 4,161,500 429,571,800 1 657 TMPO Tempo Intimedia Tbk. 120 119 -1 -0.83 17 4,600 542,200 2 658 TNCA Trimuda Nuansa Citra Tbk. 166 169 3 1.81 11 2,200 365,300 2 659 TOBA TBS Energi Utama Tbk. 394 394 0 0.00 13 79,300 31,275,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 2,000 100,000 1 661 TOTL Total Bangun Persada Tbk. 276 270 -6 -2.17 282 2,297,700 618,174,800 1 662 TOTO Surya Toto Indonesia Tbk. 216 212 -4 -1.85 25 54,500 11,472,600 2 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,020 -5 -0.49 8,509 54,854,200 55,666,728,000 1 664 TOYS Sunindo Adipersada Tbk. 555 550 -5 -0.90 714 1,909,900 1,055,277,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 6,950 6,925 -25 -0.36 449 1,532,900 10,548,522,500 2 666 TPMA Trans Power Marine Tbk. 372 372 0 0.00 1 100 37,200 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. 112 112 0 0.00 15 97,200 10,891,200 1 670 TRIN Perintis Triniti Properti Tbk. 238 228 -10 -4.20 456 14,402,100 3,340,791,400 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 0 0 0 2 673 TRJA Transkon Jaya Tbk. 175 168 -7 -4.00 943 4,382,700 746,900,100 2 674 TRST Trias Sentosa Tbk. 392 392 0 0.00 1 300 117,600 1 675 TRUK Guna Timur Raya Tbk. 125 127 2 1.60 272 1,705,900 213,157,400 2 676 TRUS Trust Finance Indonesia Tbk 344 340 -4 -1.16 1 100 34,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,305 1,315 10 0.77 63 88,000 115,517,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,390 -10 -0.71 23 8,200 11,380,500 2 679 TURI Tunas Ridean Tbk. 1,350 1,350 0 0.00 1 100 135,000 1 680 UANG Pakuan Tbk. 197 204 7 3.55 14 28,700 5,706,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,500 0 0.00 266 1,653,200 2,474,114,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,695 1,675 -20 -1.18 632 939,500 1,565,429,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 149 149 0 0.00 0 0 0 2 685 UNSP Bakrie Sumatera Plantations Tbk. 90 87 -3 -3.33 105 1,275,100 109,535,500 1 686 UNTR United Tractors Tbk. 23,600 22,825 -775 -3.28 3,810 2,571,700 58,885,400,000 1 687 UNVR Unilever Indonesia Tbk. 8,000 7,950 -50 -0.62 3,978 7,428,400 59,119,505,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,325 1,315 -10 -0.75 9 2,800 3,692,500 2 689 VICO Victoria Investama Tbk. 80 82 2 2.50 91 219,200 17,683,900 1 690 VINS Victoria Insurance Tbk. 94 89 -5 -5.32 29 148,200 13,234,100 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 692 VOKS Voksel Electric Tbk. 194 194 0 0.00 8 19,800 3,826,500 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 73 71 -2 -2.74 1 100 7,100 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 162 -5 -2.99 936 9,838,100 1,607,040,900 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 51 0 0.00 807 5,222,700 281,527,100 1 697 WICO Wicaksana Overseas International Tbk. 540 540 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 336 332 -4 -1.19 1,308 14,010,200 4,637,229,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,105 -25 -2.21 1,618 11,611,700 12,816,192,500 1 700 WINS Wintermar Offshore Marine Tbk. 99 99 0 0.00 9 6,300 623,700 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 0 0.00 38 173,100 38,620,400 1 702 WOOD Integra Indocabinet Tbk. 390 384 -6 -1.54 1,686 30,550,500 11,581,852,000 1 703 WOWS Ginting Jaya Energi Tbk. 61 57 -4 -6.56 2,501 35,598,200 2,202,633,300 2 704 WSBP Waskita Beton Precast Tbk. 148 145 -3 -2.03 1,108 14,603,300 2,132,425,300 1 705 WSKT Waskita Karya (Persero) Tbk. 555 525 -30 -5.41 2,794 33,209,400 17,740,348,000 1 706 WTON Wijaya Karya Beton Tbk. 242 236 -6 -2.48 393 3,539,900 836,027,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 500 25,000 2 708 YPAS Yanaprima Hastapersada Tbk 392 366 -26 -6.63 6 2,500 919,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 2 1,000 190,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 135 133 -2 -1.48 5,726 228,219,300 30,426,313,300 2 712 ZONE Mega Perintis Tbk. 376 380 4 1.06 29 211,300 79,213,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------