STOCK QUOTATION ------------------- DATE : Wednesday, 23 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. 10,375 10,200 -175 -1.69 2,097 2,620,000 26,686,097,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 7 31,600 1,580,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,700 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 870 870 0 0.00 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. 1,515 1,545 30 1.98 4,136 10,982,400 16,814,700,000 1 6 ACST Acset Indonusa Tbk. 200 197 -3 -1.50 3,722 88,299,200 17,699,884,900 1 7 ADES Akasha Wira International Tbk. 1,140 1,120 -20 -1.75 60 56,100 64,634,500 2 8 ADHI Adhi Karya (Persero) Tbk. 510 505 -5 -0.98 908 6,193,100 3,142,968,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,325 7,300 -25 -0.34 72 78,000 569,895,000 1 10 ADMG Polychem Indonesia Tbk 120 117 -3 -2.50 1,370 11,233,800 1,372,258,900 1 11 ADRO Adaro Energy Tbk. 1,160 1,160 0 0.00 6,303 64,671,800 75,305,092,000 1 12 AGAR Asia Sejahtera Mina Tbk. 498 505 7 1.41 9 25,400 12,535,300 2 13 AGII Aneka Gas Industri Tbk. 480 468 -12 -2.50 96 190,900 90,959,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 304 302 -2 -0.66 3,747 52,351,700 15,799,345,400 1 15 AGRS Bank IBK Indonesia Tbk. 172 175 3 1.74 16 210,500 35,678,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 53 54 1 1.89 104 318,200 17,355,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 159 149 -10 -6.29 1 100 14,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 222 4 1.83 3,439 54,148,200 11,915,650,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 47 6,000 300,000 2 20 AKPI Argha Karya Prima Industry Tbk. 298 298 0 0.00 1 900 268,200 2 21 AKRA AKR Corporindo Tbk. 2,590 2,550 -40 -1.54 1,535 10,355,000 26,997,510,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 380 -24 -5.94 68 228,900 86,845,600 2 23 ALDO Alkindo Naratama Tbk. 396 374 -22 -5.56 4 3,000 1,120,200 2 24 ALKA Alakasa Industrindo Tbk 230 230 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 200 190 -10 -5.00 6 5,700 1,133,800 2 26 ALTO Tri Banyan Tirta Tbk. 314 310 -4 -1.27 17 24,500 7,504,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 194 194 0 0.00 39 392,700 74,671,300 2 28 AMAN Makmur Berkah Amanda Tbk. 270 270 0 0.00 16 186,500 50,373,000 1 29 AMAR Bank Amar Indonesia Tbk. 304 310 6 1.97 17 29,900 9,007,400 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. 266 260 -6 -2.26 4 1,400 368,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,050 -20 -0.97 3 700 1,445,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 670 0 0.00 98 432,100 289,287,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 8 12,700 635,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 550 530 -20 -3.64 3 300 163,000 1 36 ANTM Aneka Tambang Tbk. 735 750 15 2.04 7,274 95,405,500 72,216,438,500 1 37 APEX Apexindo Pratama Duta Tbk. 132 133 1 0.76 7 2,900 385,000 2 38 APIC Pacific Strategic Financial Tbk. 825 840 15 1.82 2,139 36,180,800 30,009,438,000 2 39 APII Arita Prima Indonesia Tbk. 153 157 4 2.61 6 2,300 362,300 2 40 APLI Asiaplast Industries Tbk. 109 109 0 0.00 3 900 98,100 1 41 APLN Agung Podomoro Land Tbk. 99 98 -1 -1.01 1,364 34,370,700 3,379,417,600 1 42 ARGO Argo Pantes Tbk 1,740 2,000 260 14.94 12 5,200 10,055,000 2 43 ARII Atlas Resources Tbk. 444 444 0 0.00 9 35,200 15,435,800 2 44 ARKA Arkha Jayanti Persada Tbk. 102 98 -4 -3.92 1,603 5,139,800 515,800,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 454 450 -4 -0.88 13 179,600 80,592,000 1 47 ARTA Arthavest Tbk 334 312 -22 -6.59 19 18,500 6,107,000 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 71 168,900 484,027,000 2 50 ASBI Asuransi Bintang Tbk. 334 312 -22 -6.59 9 1,900 604,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 925 935 10 1.08 1 100 93,500 1 52 ASGR Astra Graphia Tbk. 725 710 -15 -2.07 99 255,000 182,934,000 1 53 ASII Astra International Tbk. 4,670 4,630 -40 -0.86 5,481 15,696,100 72,727,524,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 111 -3 -2.63 5 5,400 599,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,040 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 124 124 0 0.00 252 1,426,800 179,322,800 2 57 ASRI Alam Sutera Realty Tbk. 116 118 2 1.72 3,346 141,857,400 16,507,795,400 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 486 484 -2 -0.41 784 6,963,000 3,415,136,000 1 60 ATIC Anabatic Technologies Tbk. 595 640 45 7.56 5 1,000 640,000 1 61 AUTO Astra Otoparts Tbk. 835 825 -10 -1.20 230 432,600 358,895,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 400 20,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 53 54 1 1.89 35 313,200 17,020,900 2 66 BALI Bali Towerindo Sentra Tbk. 875 850 -25 -2.86 3 150,100 131,335,000 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 12 2,200 110,000 2 69 BATA Sepatu Bata Tbk. 620 600 -20 -3.23 10 1,800 1,108,000 1 70 BAYU Bayu Buana Tbk 1,150 1,150 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 27,250 27,525 275 1.01 20,486 20,103,400 552,933,910,000 1 72 BBHI Bank Harda Internasional Tbk. 145 138 -7 -4.83 29 36,500 5,283,900 2 73 BBKP Bank Bukopin Tbk. 234 224 -10 -4.27 4,737 178,149,300 40,196,601,200 1 74 BBLD Buana Finance Tbk. 356 356 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,485 1,485 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,420 -120 -2.64 17,113 55,814,500 248,761,113,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,130 3,080 -50 -1.60 23,179 120,607,900 375,158,840,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 570 600 30 5.26 214 697,200 409,317,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 133 137 4 3.01 707 12,527,000 1,696,773,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,175 -25 -2.08 4,585 38,313,400 45,282,529,500 1 82 BBYB Bank Neo Commerce Tbk. 252 268 16 6.35 3 1,100 286,200 1 83 BCAP MNC Kapital Indonesia Tbk. 121 120 -1 -0.83 63 313,300 37,537,500 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 4 2,600 130,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,230 2,180 -50 -2.24 665 1,900,900 4,173,394,000 1 87 BEEF Estika Tata Tiara Tbk. 163 154 -9 -5.52 532 4,561,900 723,672,800 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 10 9,200 460,000 2 89 BELL Trisula Textile Industries Tbk. 147 149 2 1.36 402 4,842,700 715,117,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 226 224 -2 -0.88 571 2,016,000 455,740,800 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 168 175 7 4.17 14,292 425,105,800 73,870,289,700 1 92 BFIN BFI Finance Indonesia Tbk. 364 356 -8 -2.20 544 3,876,200 1,389,988,000 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 2 600 30,000 2 94 BHAT Bhakti Multi Artha Tbk. 488 494 6 1.23 2,442 135,650,100 66,666,357,400 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 5 1,100 55,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 155 155 0 0.00 8 2,200 322,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 810 825 15 1.85 64 1,032,900 849,227,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 48 7,808,400 390,420,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 58 57 -1 -1.72 16 212,800 11,707,800 2 101 BIRD Blue Bird Tbk. 910 875 -35 -3.85 229 906,500 801,328,000 1 102 BISI BISI International Tbk. 890 890 0 0.00 90 305,900 271,270,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 890 5 0.56 1,677 7,290,100 6,468,187,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 515 0 0.00 2,457 7,512,300 3,872,295,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 2 200 10,200 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 29 96,300 4,815,000 1 107 BKSW Bank QNB Indonesia Tbk. 71 71 0 0.00 1 100 7,100 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. 565 560 -5 -0.88 109 130,800 74,449,000 2 111 BMAS Bank Maspion Indonesia Tbk. 264 296 32 12.12 29 70,500 18,892,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,300 5,200 -100 -1.89 8,865 42,355,400 221,214,612,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 52 1 1.96 3 300 15,500 1 114 BMTR Global Mediacom Tbk. 216 214 -2 -0.93 4,043 126,114,400 27,146,050,000 1 115 BNBA Bank Bumi Arta Tbk. 326 330 4 1.23 26 152,400 50,242,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 1,100 55,000 2 117 BNGA Bank CIMB Niaga Tbk. 735 730 -5 -0.68 349 1,790,000 1,310,186,000 1 118 BNII Bank Maybank Indonesia Tbk. 206 202 -4 -1.94 511 3,905,800 793,332,000 1 119 BNLI Bank Permata Tbk. 1,330 1,335 5 0.38 118 20,312,200 27,015,197,000 1 120 BOGA Bintang Oto Global Tbk. 1,365 1,385 20 1.47 4,290 125,063,400 171,960,997,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 170 168 -2 -1.18 13 9,600 1,565,400 2 122 BOLT Garuda Metalindo Tbk. 610 575 -35 -5.74 1 100 57,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 84 81 -3 -3.57 603 8,078,900 671,499,800 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,200 0 0.00 1 26,000 31,200,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 81 80 -1 -1.23 8 9,100 730,100 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 770 750 -20 -2.60 22,348 292,999,800 219,822,612,000 1 129 BRMS Bumi Resources Minerals Tbk. 61 59 -2 -3.28 1,978 236,086,600 14,066,506,200 2 130 BRNA Berlina Tbk. 960 960 0 0.00 0 0 0 2 131 BRPT Barito Pacific Tbk. 690 665 -25 -3.62 5,403 71,757,000 48,641,841,000 1 132 BSDE Bumi Serpong Damai Tbk. 775 745 -30 -3.87 3,359 90,778,900 68,531,157,000 1 133 BSIM Bank Sinarmas Tbk. 478 478 0 0.00 11 4,000 1,841,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,405 15 1.08 40 12,100 16,825,500 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 1 500 25,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 185 185 0 0.00 10 9,500 1,761,500 2 139 BTPN Bank BTPN Tbk. 2,120 2,160 40 1.89 39 25,100 53,729,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,220 3,210 -10 -0.31 3,646 9,376,600 29,990,434,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 94 1 1.08 92 1,803,400 169,478,300 1 142 BUKK Bukaka Teknik Utama Tbk. 710 690 -20 -2.82 4 700 490,500 2 143 BULL Buana Lintas Lautan Tbk. 294 290 -4 -1.36 3,826 187,941,100 55,417,249,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 173 18,364,400 918,220,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 50 51 1 2.00 24 44,400 2,283,500 2 146 BVIC Bank Victoria International Tbk. 65 66 1 1.54 38 176,100 11,310,300 1 147 BWPT Eagle High Plantations Tbk. 97 93 -4 -4.12 1,436 44,828,100 4,256,089,500 1 148 BYAN Bayan Resources Tbk. 12,650 12,650 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 4 7,000 350,000 2 150 CAMP Campina Ice Cream Industry Tbk. 260 266 6 2.31 1,047 4,871,700 1,312,547,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 138 129 -9 -6.52 12 6,000 777,300 2 152 CARE Metro Healthcare Indonesia Tbk. 358 380 22 6.15 3,380 219,557,900 79,845,962,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 4 1,400 70,000 1 154 CASA Capital Financial Indonesia Tbk. 400 400 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 590 605 15 2.54 637 2,099,900 1,248,650,000 3 156 CASS Cardig Aero Services Tbk. 208 206 -2 -0.96 462 3,024,600 626,971,800 2 157 CBMF Cahaya Bintang Medan Tbk. 340 344 4 1.18 147 3,251,800 1,105,695,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 254 248 -6 -2.36 60 508,100 125,002,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,730 0 0.00 30 8,600 14,974,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 130 -3 -2.26 876 8,407,300 1,107,061,400 2 161 CFIN Clipan Finance Indonesia Tbk. 197 196 -1 -0.51 149 1,191,300 234,176,800 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 1,950 1,975 25 1.28 5 2,800 5,459,500 2 164 CITY Natura City Developments Tbk. 103 102 -1 -0.97 11 36,700 3,758,600 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 462 456 -6 -1.30 927 8,215,500 3,799,928,000 1 167 CLPI Colorpak Indonesia Tbk. 660 670 10 1.52 25 9,200 6,106,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,150 1,130 -20 -1.74 227 722,000 833,611,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 244 228 -16 -6.56 27 34,200 7,859,600 2 173 COCO Wahana Interfood Nusantara Tbk. 915 915 0 0.00 2 300 274,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,100 75 1.24 2,980 6,612,300 40,145,545,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 400 20,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 310 326 16 5.16 3 1,500 490,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 1 100 5,000 2 180 CSMI Cipta Selera Murni Tbk. 230 236 6 2.61 45 102,000 23,065,000 2 181 CSRA Cisadane Sawit Raya Tbk. 338 324 -14 -4.14 657 3,395,300 1,112,244,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 660 645 -15 -2.27 2,084 16,892,200 10,949,501,000 1 184 CTTH Citatah Tbk. 50 51 1 2.00 5 43,700 2,185,100 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 433 9,611,800 491,032,900 2 186 DART Duta Anggada Realty Tbk. 238 238 0 0.00 1 100 23,800 1 187 DAYA Duta Intidaya Tbk. 540 520 -20 -3.70 1 100 52,000 2 188 DEAL Dewata Freightinternational Tbk. 144 141 -3 -2.08 9,015 134,126,600 20,147,766,600 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 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 350 326 -24 -6.86 14 15,000 4,893,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 165 160 -5 -3.03 3,028 12,902,100 2,091,781,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,970 1,985 15 0.76 16 45,800 90,888,000 2 196 DKFT Central Omega Resources Tbk. 107 105 -2 -1.87 169 2,717,000 288,092,700 2 197 DLTA Delta Djakarta Tbk. 3,960 3,950 -10 -0.25 36 38,800 153,787,000 1 198 DMAS Puradelta Lestari Tbk. 216 212 -4 -1.85 1,304 31,396,300 6,699,677,000 1 199 DMMX Digital Mediatama Maxima Tbk. 181 175 -6 -3.31 292 2,336,900 404,922,300 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 5 900 808,000 1 201 DNAR Bank Oke Indonesia Tbk. 254 238 -16 -6.30 7 2,700 648,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,360 3,350 -10 -0.30 16 40,700 130,836,000 2 203 DOID Delta Dunia Makmur Tbk. 236 234 -2 -0.85 1,578 36,065,400 8,513,592,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 254 254 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 83 78 -5 -6.02 66 184,500 14,657,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 55 57 2 3.64 64 699,800 39,204,200 1 207 DSNG Dharma Satya Nusantara Tbk. 456 454 -2 -0.44 689 7,956,900 3,619,059,400 1 208 DSSA Dian Swastatika Sentosa Tbk 15,275 15,000 -275 -1.80 2 200 3,020,000 1 209 DUCK Jaya Bersama Indo Tbk. 228 250 22 9.65 4,516 34,087,900 8,521,405,200 1 210 DUTI Duta Pertiwi Tbk 3,420 3,410 -10 -0.29 5 1,300 4,438,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,410 2,420 10 0.41 17 5,600 13,578,000 1 212 DWGL Dwi Guna Laksana Tbk. 202 199 -3 -1.49 5 500 100,100 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 1 100 5,000 1 214 EAST Eastparc Hotel Tbk. 53 51 -2 -3.77 45 629,600 32,263,300 2 215 ECII Electronic City Indonesia Tbk. 715 725 10 1.40 5 20,100 14,570,000 2 216 EKAD Ekadharma International Tbk. 1,220 1,210 -10 -0.82 267 402,000 487,142,500 1 217 ELSA Elnusa Tbk. 204 199 -5 -2.45 2,602 47,549,100 9,546,686,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,375 7,325 -50 -0.68 3 400 2,927,500 1 221 ENRG Energi Mega Persada Tbk. 54 53 -1 -1.85 482 21,618,300 1,157,298,400 2 222 ENVY Envy Technologies Indonesia Tbk. 57 54 -3 -5.26 1,390 81,928,500 4,452,821,900 2 223 ENZO Morenzo Abadi Perkasa Tbk. 93 87 -6 -6.45 281 1,271,500 110,620,500 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 398 380 -18 -4.52 2,269 13,419,300 5,297,328,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,800 -30 -1.64 25 27,900 50,353,000 2 226 ERAA Erajaya Swasembada Tbk. 1,570 1,540 -30 -1.91 2,167 19,760,400 30,637,933,000 1 227 ERTX Eratex Djaja Tbk. 135 135 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 171 160 -11 -6.43 3,883 34,815,600 6,019,155,000 2 229 ESSA Surya Esa Perkasa Tbk. 139 137 -2 -1.44 837 10,796,000 1,536,921,800 1 230 ESTA Esta Multi Usaha Tbk. 98 102 4 4.08 9 20,900 2,091,800 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 7 700 35,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,030 1,985 -45 -2.22 5,639 22,773,800 45,195,066,500 1 234 FAST Fast Food Indonesia Tbk. 930 930 0 0.00 83 205,600 191,325,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,800 6,800 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 179 195 16 8.94 4,006 33,818,000 6,741,366,500 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 143 162 19 13.29 7,922 91,739,000 14,144,651,500 2 239 FISH FKS Multi Agro Tbk. 2,550 2,550 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 57 56 -1 -1.75 10 60,300 3,380,000 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 117 116 -1 -0.85 127 1,078,300 126,739,800 2 243 FORU Fortune Indonesia Tbk 92 90 -2 -2.17 1 100 9,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 1,000 50,000 1 245 FPNI Lotte Chemical Titan Tbk. 117 114 -3 -2.56 514 4,635,600 537,856,400 2 246 FREN Smartfren Telecom Tbk. 77 75 -2 -2.60 4,635 171,688,400 13,100,942,800 1 247 FUJI Fuji Finance Indonesia Tbk. 111 110 -1 -0.90 3 15,500 1,720,000 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 61 62 1 1.64 169 2,459,800 148,865,800 2 250 GDYR Goodyear Indonesia Tbk. 1,435 1,345 -90 -6.27 4 400 559,000 1 251 GEMA Gema Grahasarana Tbk. 368 368 0 0.00 0 0 0 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,975 41,150 -825 -1.97 4,508 1,667,300 69,020,037,500 1 254 GGRP Gunung Raja Paksi Tbk. 302 302 0 0.00 45 65,200 20,362,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,580 1,600 20 1.27 17 14,300 22,719,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 222 218 -4 -1.80 1,072 15,976,700 3,500,024,600 1 257 GJTL Gajah Tunggal Tbk. 440 424 -16 -3.64 713 2,761,600 1,195,698,000 1 258 GLOB Global Teleshop Tbk. 125 125 0 0.00 3 1,000 125,000 2 259 GLVA Galva Technologies Tbk. 318 318 0 0.00 11 14,000 4,432,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 70 71 1 1.43 163 1,140,400 81,291,900 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 210 206 -4 -1.90 8 5,900 1,216,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,290 1,245 -45 -3.49 261 402,100 498,914,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 3 10,500 525,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 98 101 3 3.06 5 1,400 133,900 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 92 91 -1 -1.09 67 1,393,600 125,324,700 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 100 5,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 392 386 -6 -1.53 4 400 155,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,380 3,360 -20 -0.59 55 15,200 50,811,000 1 276 HELI Jaya Trishindo Tbk. 194 181 -13 -6.70 18 23,500 4,661,500 2 277 HERO Hero Supermarket Tbk. 815 800 -15 -1.84 26 22,900 18,463,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,820 3,700 -120 -3.14 1,964 1,726,200 6,449,507,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 476 500 24 5.04 8 8,300 3,991,000 1 280 HKMU HK Metals Utama Tbk. 72 71 -1 -1.39 682 13,726,500 970,562,700 1 281 HMSP H.M. Sampoerna Tbk. 1,455 1,420 -35 -2.41 5,994 32,242,400 46,293,090,000 1 282 HOKI Buyung Poetra Sembada Tbk. 750 725 -25 -3.33 1,132 16,142,500 11,935,977,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 680 685 5 0.74 88 1,311,900 867,668,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 600 30,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 5 1,200 60,000 2 287 HRTA Hartadinata Abadi Tbk. 200 202 2 1.00 228 2,418,900 487,964,900 1 288 HRUM Harum Energy Tbk. 1,625 1,635 10 0.62 1,239 5,163,400 8,476,214,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 298 310 12 4.03 2 13,500 4,185,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,250 10,350 100 0.98 4,309 6,495,900 67,030,655,000 1 293 ICON Island Concepts Indonesia Tbk. 54 54 0 0.00 8 110,300 5,966,300 2 294 IDPR Indonesia Pondasi Raya Tbk. 158 151 -7 -4.43 7 9,700 1,489,900 1 295 IFII Indonesia Fibreboard Industry Tbk. 121 123 2 1.65 53 98,600 12,109,600 1 296 IFSH Ifishdeco Tbk. 312 370 58 18.59 12 3,700 1,191,200 2 297 IGAR Champion Pacific Indonesia Tbk. 312 320 8 2.56 19 32,600 10,258,600 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 11 57,700 2,885,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 300 292 -8 -2.67 1,646 6,099,300 1,828,431,400 2 301 IKBI Sumi Indo Kabel Tbk. 218 218 0 0.00 12 20,800 4,513,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 660 630 -30 -4.55 1,701 12,356,500 8,029,437,500 1 303 IMJS Indomobil Multi Jasa Tbk. 256 242 -14 -5.47 339 4,764,900 1,178,875,400 1 304 IMPC Impack Pratama Industri Tbk. 1,255 1,245 -10 -0.80 88 655,800 824,756,500 2 305 INAF Indofarma Tbk. 2,630 2,500 -130 -4.94 929 1,386,700 3,516,954,000 1 306 INAI Indal Aluminium Industry Tbk. 326 330 4 1.23 14 3,600 1,182,000 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 308 INCI Intanwijaya Internasional Tbk 610 610 0 0.00 50 47,700 28,783,000 1 309 INCO Vale Indonesia Tbk. 3,730 3,650 -80 -2.14 3,794 9,581,300 35,240,976,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,525 7,425 -100 -1.33 3,627 6,002,300 44,828,437,500 1 311 INDO Royalindo Investa Wijaya Tbk. 111 109 -2 -1.80 47 372,200 41,989,300 2 312 INDR Indo-Rama Synthetics Tbk. 2,180 2,160 -20 -0.92 8 4,100 8,862,000 1 313 INDS Indospring Tbk. 1,970 1,970 0 0.00 0 0 0 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 315 INDY Indika Energy Tbk. 920 910 -10 -1.09 2,236 16,496,500 15,081,359,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,250 9,425 175 1.89 7,391 15,754,000 147,385,442,500 1 317 INOV Inocycle Technology Group Tbk. 174 165 -9 -5.17 26 55,000 9,227,900 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 1 2,000 100,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,450 1,365 -85 -5.86 163 477,800 702,503,000 2 321 INRU Toba Pulp Lestari Tbk. 780 785 5 0.64 9 764,000 599,735,500 2 322 INTA Intraco Penta Tbk. 248 240 -8 -3.23 4 20,600 4,943,600 2 323 INTD Inter Delta Tbk 157 156 -1 -0.64 3 3,200 499,300 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,525 -250 -2.32 4,287 2,515,000 26,567,497,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 376 -10 -2.59 322 1,247,100 473,398,000 2 326 IPCM Jasa Armada Indonesia Tbk. 230 230 0 0.00 78 253,500 58,425,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 84 86 2 2.38 80 517,100 43,834,700 1 328 IPTV MNC Vision Networks Tbk. 286 282 -4 -1.40 355 12,243,300 3,512,293,800 1 329 IRRA Itama Ranoraya Tbk. 720 790 70 9.72 7,604 58,169,400 44,963,703,000 2 330 ISAT Indosat Tbk. 2,000 1,955 -45 -2.25 1,279 4,831,900 9,531,261,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 117 0 0.00 208 2,170,300 257,595,600 1 332 ITIC Indonesian Tobacco Tbk. 625 630 5 0.80 634 1,252,500 804,875,000 2 333 ITMA Sumber Energi Andalan Tbk. 494 474 -20 -4.05 9 21,400 10,250,400 2 334 ITMG Indo Tambangraya Megah Tbk. 8,325 8,225 -100 -1.20 1,999 2,069,200 17,078,145,000 1 335 JAST Jasnita Telekomindo Tbk. 75 72 -3 -4.00 986 11,525,500 838,376,000 2 336 JAWA Jaya Agra Wattie Tbk. 52 52 0 0.00 16 26,100 1,356,500 1 337 JAYA Armada Berjaya Trans Tbk. 72 73 1 1.39 43 662,500 47,774,400 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. 444 440 -4 -0.90 2 600 266,000 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. 178 198 20 11.24 61 92,100 17,202,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,120 1,110 -10 -0.89 2,229 13,539,900 15,099,865,000 1 345 JRPT Jaya Real Property Tbk. 414 412 -2 -0.48 173 908,100 373,150,400 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,130 3,190 60 1.92 2,751 8,612,600 27,041,324,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 0 0.00 28 135,600 122,060,500 2 350 KAEF Kimia Farma Tbk. 2,580 2,450 -130 -5.04 3,447 8,274,300 20,643,714,000 1 351 KARW ICTSI Jasa Prima Tbk. 54 55 1 1.85 69 2,589,500 143,557,900 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 2 1,500 75,000 2 353 KBAG Karya Bersama Anugerah Tbk. 84 80 -4 -4.76 5,169 162,445,100 14,083,366,000 2 354 KBLI KMI Wire & Cable Tbk. 302 298 -4 -1.32 442 4,975,800 1,498,478,400 1 355 KBLM Kabelindo Murni Tbk. 190 190 0 0.00 27 23,200 4,436,300 2 356 KBLV First Media Tbk. 278 290 12 4.32 4 3,900 1,092,200 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 740 765 25 3.38 1 100 76,500 2 359 KEEN Kencana Energi Lestari Tbk. 304 304 0 0.00 78 2,306,900 701,333,000 1 360 KEJU Mulia Boga Raya Tbk. 1,285 1,310 25 1.95 111 357,400 469,295,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 224 216 -8 -3.57 5 1,000 222,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 162 162 0 0.00 767 11,926,800 1,947,514,500 1 364 KINO Kino Indonesia Tbk. 2,960 2,900 -60 -2.03 75 163,300 481,218,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 182 182 0 0.00 0 0 0 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,425 1,400 -25 -1.75 36 3,600 5,042,000 2 367 KKGI Resource Alam Indonesia Tbk. 206 192 -14 -6.80 35 32,500 6,276,100 1 368 KLBF Kalbe Farma Tbk. 1,455 1,530 75 5.15 4,837 26,996,700 40,507,660,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 500 520 20 4.00 13 7,800 4,062,500 2 370 KMTR Kirana Megatara Tbk. 306 306 0 0.00 13 73,500 22,666,200 2 371 KOBX Kobexindo Tractors Tbk. 103 102 -1 -0.97 88 1,198,300 122,586,400 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 494 490 -4 -0.81 2 2,700 1,312,600 2 374 KOPI Mitra Energi Persada Tbk. 450 464 14 3.11 19 6,100 2,854,800 2 375 KOTA DMS Propertindo Tbk. 600 600 0 0.00 481 8,712,600 5,223,246,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 9 28,900 1,445,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 2 20,000 1,000,000 2 378 KPIG MNC Land Tbk. 103 102 -1 -0.97 91 2,173,400 221,094,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 310 296 -14 -4.52 2,136 31,472,800 9,471,945,000 1 381 KREN Kresna Graha Investama Tbk. 113 106 -7 -6.19 1,830 34,974,600 3,775,135,200 1 382 LAND Trimitra Propertindo Tbk. 195 190 -5 -2.56 17 23,400 4,395,700 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. 364 360 -4 -1.10 3 5,100 1,834,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 10,000 500,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 0 0.00 1 300 1,488,000 1 388 LINK Link Net Tbk. 1,880 1,855 -25 -1.33 1,398 2,046,900 3,794,727,500 1 389 LION Lion Metal Works Tbk. 244 246 2 0.82 1 4,600 1,131,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 500 25,000 2 391 LMPI Langgeng Makmur Industri Tbk. 89 88 -1 -1.12 14 154,300 12,814,300 2 392 LMSH Lionmesh Prima Tbk. 228 276 48 21.05 4 6,000 1,425,200 2 393 LPCK Lippo Cikarang Tbk 775 780 5 0.65 202 492,700 385,388,000 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,270 -30 -0.91 13 2,800 9,200,000 1 395 LPIN Multi Prima Sejahtera Tbk 220 208 -12 -5.45 4 600 128,600 2 396 LPKR Lippo Karawaci Tbk. 121 121 0 0.00 876 19,143,800 2,332,859,900 1 397 LPLI Star Pacific Tbk 80 80 0 0.00 15 43,400 3,544,900 2 398 LPPF Matahari Department Store Tbk. 1,115 1,090 -25 -2.24 1,632 9,012,800 9,960,121,500 1 399 LPPS Lenox Pasifik Investama Tbk. 75 78 3 4.00 37 482,800 42,419,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 131 127 -4 -3.05 1 100 12,700 2 401 LSIP PP London Sumatra Indonesia Tbk. 960 935 -25 -2.60 2,443 24,705,100 23,280,463,000 1 402 LTLS Lautan Luas Tbk. 430 428 -2 -0.47 17 12,900 5,548,200 1 403 LUCK Sentral Mitra Informatika Tbk. 184 177 -7 -3.80 712 4,382,400 789,284,600 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. 525 520 -5 -0.95 523 3,018,000 1,583,429,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 0 0 0 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,060 2,020 -40 -1.94 71 371,800 749,802,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,235 1,205 -30 -2.43 3 600 726,000 2 411 MAPI Mitra Adiperkasa Tbk. 565 570 5 0.88 1,023 8,792,400 4,998,293,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 3 2,300 115,000 2 413 MARK Mark Dynamics Indonesia Tbk. 780 765 -15 -1.92 423 3,346,900 2,634,241,500 1 414 MASA Multistrada Arah Sarana Tbk. 555 550 -5 -0.90 12 4,900 2,612,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,060 2,050 -10 -0.49 145 88,600 182,937,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 362 -8 -2.16 118 690,900 253,273,400 1 418 MBTO Martina Berto Tbk. 84 83 -1 -1.19 26 1,416,100 118,733,600 1 419 MCAS M Cash Integrasi Tbk. 1,980 1,910 -70 -3.54 267 661,600 1,278,124,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 114 111 -3 -2.63 243 4,067,800 453,754,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,570 1,580 10 0.64 6,911 55,485,600 87,159,425,500 2 423 MDKI Emdeki Utama Tbk. 157 155 -2 -1.27 53 67,300 10,042,500 2 424 MDLN Modernland Realty Tbk. 53 52 -1 -1.89 558 51,252,000 2,644,462,800 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 2,500 125,000 1 426 MEDC Medco Energi Internasional Tbk. 384 380 -4 -1.04 4,465 92,095,300 34,916,583,200 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,940 2,880 -60 -2.04 49 30,400 88,567,000 2 429 META Nusantara Infrastructure Tbk. 105 105 0 0.00 17 57,600 6,137,400 1 430 MFIN Mandala Multifinance Tbk. 1,095 1,090 -5 -0.46 16 36,100 38,574,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 515 -5 -0.96 6 1,800 934,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 790 800 10 1.27 243 1,965,300 1,590,841,000 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 0 0 0 2 435 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,360 -10 -0.42 3,187 31,654,000 76,068,335,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 8,000 400,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 18,000 18,000 0 0.00 2 200 3,600,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,350 8,250 -100 -1.20 40 38,700 321,652,500 1 443 MLIA Mulia Industrindo Tbk 376 360 -16 -4.26 354 6,971,300 2,582,183,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 35 215,700 10,785,100 1 445 MLPT Multipolar Technology Tbk. 580 580 0 0.00 85 152,400 90,070,500 1 446 MMLP Mega Manunggal Property Tbk. 274 280 6 2.19 515 7,483,400 2,071,767,600 2 447 MNCN Media Nusantara Citra Tbk. 735 725 -10 -1.36 4,107 39,951,300 29,254,750,500 1 448 MOLI Madusari Murni Indah Tbk. 895 895 0 0.00 8 30,000 26,600,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 402 398 -4 -1.00 481 2,474,600 981,954,400 1 450 MPOW Megapower Makmur Tbk. 56 56 0 0.00 14 4,900 276,200 2 451 MPPA Matahari Putra Prima Tbk. 99 100 1 1.01 96 1,181,200 118,112,500 1 452 MPRO Maha Properti Indonesia Tbk. 840 820 -20 -2.38 1 100 82,000 2 453 MRAT Mustika Ratu Tbk. 133 133 0 0.00 26 13,900 1,893,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 272 270 -2 -0.74 62 257,500 69,383,800 2 456 MSKY MNC Sky Vision Tbk. 895 930 35 3.91 6 2,300 2,139,000 1 457 MTDL Metrodata Electronics Tbk. 1,630 1,605 -25 -1.53 440 989,900 1,611,863,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 400 400 0 0.00 16 9,100 3,616,400 1 460 MTPS Meta Epsi Tbk. 470 438 -32 -6.81 71 72,100 32,088,800 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 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 2 700 35,000 2 464 MYOH Samindo Resources Tbk. 1,115 1,110 -5 -0.45 6 44,500 49,415,500 1 465 MYOR Mayora Indah Tbk. 2,330 2,410 80 3.43 2,002 5,111,700 12,255,831,000 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. 434 446 12 2.76 2,561 96,465,600 42,654,981,200 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 141 137 -4 -2.84 8 1,100 150,100 2 472 NFCX NFC Indonesia Tbk. 2,000 1,945 -55 -2.75 3 500 989,000 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 670 630 -40 -5.97 1,415 4,751,100 3,019,438,000 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 73 4,140,300 584,552,800 2 477 NISP Bank OCBC NISP Tbk. 740 735 -5 -0.68 20 14,400 10,592,500 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 6 3,600 2,986,500 1 479 NRCA Nusa Raya Cipta Tbk. 288 288 0 0.00 24 133,800 38,734,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 130 131 1 0.77 6 49,100 6,387,300 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 77 -2 -2.53 1,045 15,057,600 1,223,176,200 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 151 152 1 0.66 261 2,255,500 344,725,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 14 8,196,200 409,810,000 1 488 PALM Provident Agro Tbk. 260 260 0 0.00 4 400 104,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 78 74 -4 -5.13 278 7,112,100 542,621,800 1 490 PANI Pratama Abadi Nusa Industri Tbk. 85 91 6 7.06 9 2,500 228,700 2 491 PANR Panorama Sentrawisata Tbk. 83 83 0 0.00 318 2,195,800 182,548,500 1 492 PANS Panin Sekuritas Tbk. 790 775 -15 -1.90 49 118,500 92,439,500 1 493 PBID Panca Budi Idaman Tbk. 870 880 10 1.15 38 60,800 52,733,500 1 494 PBRX Pan Brothers Tbk. 224 220 -4 -1.79 45 220,200 48,188,200 1 495 PBSA Paramita Bangun Sarana Tbk. 505 470 -35 -6.93 9 9,700 4,632,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 0 0 0 2 497 PDES Destinasi Tirta Nusantara Tbk 234 250 16 6.84 2 200 47,000 2 498 PEGE Panca Global Kapital Tbk. 114 113 -1 -0.88 2 200 22,700 2 499 PEHA Phapros Tbk. 1,225 1,225 0 0.00 110 146,800 179,646,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,020 1,005 -15 -1.47 9,764 133,463,700 134,104,684,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 41 37 -4 -9.76 62 265,900 10,367,300 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 27 128,400 38,236,000 1 504 PICO Pelangi Indah Canindo Tbk 152 155 3 1.97 129 473,100 72,730,600 2 505 PJAA Pembangunan Jaya Ancol Tbk. 476 476 0 0.00 42 67,600 31,910,400 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 167 183 16 9.58 547 22,211,300 3,930,511,400 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 12 10,300 25,796,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 126 1 0.80 4 79,600 9,990,900 2 511 PNBN Bank Pan Indonesia Tbk 750 740 -10 -1.33 282 3,933,900 2,931,154,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 11 76,300 3,815,000 1 513 PNGO Pinago Utama Tbk. 595 565 -30 -5.04 32 71,400 40,372,500 2 514 PNIN Paninvest Tbk. 705 695 -10 -1.42 31 48,100 33,496,500 1 515 PNLF Panin Financial Tbk. 179 178 -1 -0.56 615 16,917,700 3,007,011,300 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 51 51 0 0.00 0 0 0 2 518 POLI Pollux Investasi Internasional Tbk. 1,020 1,020 0 0.00 24 3,800 3,970,000 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 710 700 -10 -1.41 3 700 484,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 0 0 0 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 500 500 0 0.00 7 3,700 1,748,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 1,000 50,000 2 525 POWR Cikarang Listrindo Tbk. 585 575 -10 -1.71 491 3,031,900 1,759,228,000 2 526 PPGL Prima Globalindo Logistik Tbk. 246 260 14 5.69 1,105 8,343,800 2,137,093,000 3 527 PPRE PP Presisi Tbk. 142 141 -1 -0.70 2,309 9,582,700 1,374,821,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 60 56,500 2,825,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 117 124 7 5.98 1 100 12,400 1 530 PRDA Prodia Widyahusada Tbk. 2,970 2,940 -30 -1.01 16 27,000 80,079,000 1 531 PRIM Royal Prima Tbk. 252 244 -8 -3.17 20 13,200 3,251,000 2 532 PSAB J Resources Asia Pasifik Tbk. 200 194 -6 -3.00 1,779 21,077,000 4,146,921,300 2 533 PSDN Prasidha Aneka Niaga Tbk 103 103 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 123 115 -8 -6.50 24 278,400 32,016,000 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 25 2,106,900 333,046,200 1 537 PTBA Bukit Asam Tbk. 2,000 1,980 -20 -1.00 3,750 12,875,500 25,632,285,000 1 538 PTIS Indo Straits Tbk. 153 153 0 0.00 0 0 0 1 539 PTPP PP (Persero) Tbk. 830 815 -15 -1.81 2,179 16,580,200 13,709,941,000 1 540 PTPW Pratama Widya Tbk. 1,165 1,175 10 0.86 374 993,800 1,176,726,000 2 541 PTRO Petrosea Tbk. 1,620 1,575 -45 -2.78 404 607,400 967,733,000 1 542 PTSN Sat Nusapersada Tbk 204 200 -4 -1.96 294 1,922,700 391,325,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 218 218 0 0.00 3 800 170,400 1 545 PURA Putra Rajawali Kencana Tbk. 144 136 -8 -5.56 15,189 231,926,800 32,622,801,400 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 338 340 2 0.59 70 909,000 311,088,600 2 548 PWON Pakuwon Jati Tbk. 358 354 -4 -1.12 4,423 61,465,100 21,775,049,400 1 549 PYFA Pyridam Farma Tbk 755 760 5 0.66 114 453,100 344,362,000 2 550 PZZA Sarimelati Kencana Tbk. 570 580 10 1.75 210 1,802,700 1,048,787,500 1 551 RAJA Rukun Raharja Tbk. 115 113 -2 -1.74 1,010 12,641,100 1,432,607,300 1 552 RALS Ramayana Lestari Sentosa Tbk. 570 570 0 0.00 1,178 10,224,100 5,864,673,500 1 553 RANC Supra Boga Lestari Tbk. 400 398 -2 -0.50 142 810,100 323,749,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 555 RDTX Roda Vivatex Tbk 6,300 6,300 0 0.00 1 100 630,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 6 4,800 240,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 336 -24 -6.67 1 100 33,600 1 558 RICY Ricky Putra Globalindo Tbk 90 90 0 0.00 14 9,900 887,000 1 559 RIGS Rig Tenders Indonesia Tbk. 222 224 2 0.90 37 19,100 4,460,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 440 0 0.00 99 415,800 182,989,400 2 562 RMBA Bentoel Internasional Investama Tbk. 448 420 -28 -6.25 60 198,700 85,073,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,300 1,625 325 25.00 850 882,900 1,334,881,000 2 564 RODA Pikko Land Development Tbk. 50 51 1 2.00 6 19,400 970,300 2 565 RONY Aesler Grup Internasional Tbk. 113 110 -3 -2.65 36 171,000 18,999,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,215 0 0.00 198 2,643,400 3,216,195,500 1 567 RUIS Radiant Utama Interinsco Tbk. 240 240 0 0.00 23 28,800 6,915,400 2 568 SAFE Steady Safe Tbk 183 180 -3 -1.64 181 232,000 41,393,600 2 569 SAME Sarana Meditama Metropolitan Tbk. 117 121 4 3.42 1,170 14,681,900 1,761,144,700 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 386 4 1.05 9 6,600 2,540,000 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. 306 308 2 0.65 1,026 4,091,100 1,262,238,200 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,150 -50 -0.49 4 600 6,055,000 1 575 SCMA Surya Citra Media Tbk. 1,175 1,165 -10 -0.85 511 1,368,500 1,605,639,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 240 0 0.00 31 264,800 63,652,200 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 2 1,400 70,000 2 579 SDPC Millennium Pharmacon International Tbk. 101 98 -3 -2.97 57 305,000 29,819,900 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 945 945 0 0.00 116 994,900 936,548,000 2 582 SGER Sumber Global Energy Tbk. 382 374 -8 -2.09 821 4,354,500 1,647,928,000 2 583 SGRO Sampoerna Agro Tbk. 1,400 1,405 5 0.36 913 3,027,100 4,240,136,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,600 100 2.86 2 400 1,440,000 2 585 SHIP Sillo Maritime Perdana Tbk. 565 555 -10 -1.77 97 404,200 228,469,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 750 740 -10 -1.33 5,877 27,263,900 20,010,604,500 1 587 SILO Siloam International Hospitals Tbk. 4,560 4,680 120 2.63 208 154,700 716,907,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 300 296 -4 -1.33 963 13,606,900 4,037,364,200 1 590 SINI Singaraja Putra Tbk. 434 428 -6 -1.38 13 4,900 2,003,200 2 591 SIPD Sierad Produce Tbk. 1,005 1,200 195 19.40 76 308,900 361,099,500 2 592 SKBM Sekar Bumi Tbk. 312 318 6 1.92 2 400 127,200 2 593 SKLT Sekar Laut Tbk. 1,250 1,250 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 645 660 15 2.33 84 182,200 117,795,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,960 4,930 -30 -0.60 21 99,400 493,169,000 2 597 SMAR Smart Tbk. 2,900 2,900 0 0.00 1 100 290,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 452 428 -24 -5.31 3,040 36,185,600 15,628,546,400 1 599 SMCB Solusi Bangun Indonesia Tbk. 975 975 0 0.00 15 41,000 40,063,000 1 600 SMDM Suryamas Dutamakmur Tbk. 93 99 6 6.45 5 5,900 527,600 2 601 SMDR Samudera Indonesia Tbk. 270 276 6 2.22 1,493 15,572,400 4,312,043,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,025 8,900 -125 -1.39 2,887 4,843,000 42,997,042,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 179 178 -1 -0.56 1 100 17,800 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 8 33,600 2,688,700 2 606 SMRA Summarecon Agung Tbk. 555 535 -20 -3.60 1,949 44,617,600 24,324,656,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,190 1,165 -25 -2.10 472 1,601,700 1,878,892,000 1 609 SOCI Soechi Lines Tbk. 119 118 -1 -0.84 468 4,678,900 555,353,400 1 610 SOFA Boston Furniture Industries Tbk. 67 69 2 2.99 40 216,700 14,791,000 3 611 SOHO Soho Global Health Tbk. 13,600 12,650 -950 -6.99 570 319,300 5,018,872,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 402 400 -2 -0.50 5 500 199,800 2 614 SOTS Satria Mega Kencana Tbk. 210 218 8 3.81 3 500 108,600 2 615 SPMA Suparma Tbk. 290 270 -20 -6.90 22 291,400 81,865,400 1 616 SPTO Surya Pertiwi Tbk. 430 422 -8 -1.86 4 6,300 2,642,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 164 157 -7 -4.27 1,038 13,263,900 2,137,750,400 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 128 129 1 0.78 6 8,000 1,025,400 1 619 SRIL Sri Rejeki Isman Tbk. 197 193 -4 -2.03 1,175 14,005,900 2,724,861,000 1 620 SRSN Indo Acidatama Tbk 54 53 -1 -1.85 156 3,904,600 207,150,800 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,240 3,210 -30 -0.93 197 296,300 961,745,000 2 622 SSIA Surya Semesta Internusa Tbk. 430 430 0 0.00 3,809 49,442,100 21,353,755,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 835 35 4.38 80 395,400 324,558,000 1 624 SSTM Sunson Textile Manufacture Tbk 378 362 -16 -4.23 45 86,600 32,523,800 2 625 STAR Buana Artha Anugerah Tbk. 129 127 -2 -1.55 24 7,500 957,600 1 626 STTP Siantar Top Tbk. 7,000 7,000 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 100 5,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,380 3,450 70 2.07 1 100 345,000 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 94 96 2 2.13 25 53,700 5,150,300 2 632 TALF Tunas Alfin Tbk. 268 264 -4 -1.49 9 1,500 383,200 2 633 TAMA Lancartama Sejati Tbk. 159 159 0 0.00 3 300 46,800 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 0 0.00 99 1,106,000 57,023,600 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. 1,315 1,340 25 1.90 6,829 86,705,800 117,245,617,000 1 638 TBLA Tunas Baru Lampung Tbk. 760 745 -15 -1.97 435 2,509,300 1,876,921,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 690 -10 -1.43 4 1,100 760,000 2 640 TCID Mandom Indonesia Tbk. 6,500 6,525 25 0.38 2 200 1,320,000 1 641 TCPI Transcoal Pacific Tbk. 4,960 5,075 115 2.32 7,649 10,752,600 54,100,222,000 2 642 TDPM Tridomain Performance Materials Tbk. 139 143 4 2.88 1,374 15,171,100 2,121,689,100 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 165 160 -5 -3.03 294 1,086,800 178,710,600 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 170 168 -2 -1.18 21 38,900 6,293,700 2 647 TFCO Tifico Fiber Indonesia Tbk. 545 545 0 0.00 7 4,100 2,177,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 90 94 4 4.44 1,565 21,734,000 1,990,902,900 1 650 TIFA KDB Tifa Finance Tbk. 482 478 -4 -0.83 16 1,158,400 553,852,200 2 651 TINS Timah Tbk. 725 730 5 0.69 1,771 22,058,500 16,233,799,500 1 652 TIRA Tira Austenite Tbk 256 274 18 7.03 10 7,300 1,874,000 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 1 500 25,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,250 6,375 125 2.00 4,214 11,355,900 72,859,737,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,800 20 0.72 11,915 85,953,300 238,030,672,000 1 656 TMAS Temas Tbk. 103 105 2 1.94 303 3,245,100 343,075,700 1 657 TMPO Tempo Intimedia Tbk. 119 114 -5 -4.20 4 400 46,600 2 658 TNCA Trimuda Nuansa Citra Tbk. 169 170 1 0.59 18 5,800 985,100 2 659 TOBA TBS Energi Utama Tbk. 394 394 0 0.00 15 40,700 15,859,800 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 100 5,000 1 661 TOTL Total Bangun Persada Tbk. 270 268 -2 -0.74 319 2,157,900 579,659,200 1 662 TOTO Surya Toto Indonesia Tbk. 212 208 -4 -1.89 41 85,100 17,724,600 2 663 TOWR Sarana Menara Nusantara Tbk. 1,020 1,010 -10 -0.98 12,644 110,740,900 111,620,428,500 1 664 TOYS Sunindo Adipersada Tbk. 550 555 5 0.91 596 2,117,400 1,168,611,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 6,925 7,000 75 1.08 490 2,112,500 14,650,737,500 2 666 TPMA Trans Power Marine Tbk. 372 372 0 0.00 2 8,000 2,976,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 112 112 0 0.00 15 12,208,200 1,403,928,600 1 670 TRIN Perintis Triniti Properti Tbk. 228 230 2 0.88 539 15,027,000 3,460,000,200 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. 168 165 -3 -1.79 1,378 4,179,200 722,363,400 2 674 TRST Trias Sentosa Tbk. 392 390 -2 -0.51 2 5,100 1,989,200 1 675 TRUK Guna Timur Raya Tbk. 127 144 17 13.39 4,127 50,617,000 7,037,951,900 2 676 TRUS Trust Finance Indonesia Tbk 340 340 0 0.00 2 500 170,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,315 1,300 -15 -1.14 113 82,500 107,901,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,695 305 21.94 116 177,100 238,330,000 2 679 TURI Tunas Ridean Tbk. 1,350 1,305 -45 -3.33 2 900 1,210,500 1 680 UANG Pakuan Tbk. 204 206 2 0.98 12 16,100 3,327,100 2 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,460 -40 -2.67 149 98,400 143,492,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,675 0 0.00 389 666,700 1,115,847,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 149 145 -4 -2.68 2 200 28,900 2 685 UNSP Bakrie Sumatera Plantations Tbk. 87 82 -5 -5.75 94 1,070,800 88,741,300 1 686 UNTR United Tractors Tbk. 22,825 23,150 325 1.42 2,960 2,545,400 58,620,330,000 1 687 UNVR Unilever Indonesia Tbk. 7,950 7,925 -25 -0.31 5,739 9,067,300 71,949,567,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 0 0.00 5 2,900 3,787,500 2 689 VICO Victoria Investama Tbk. 82 80 -2 -2.44 27 15,000 1,179,000 1 690 VINS Victoria Insurance Tbk. 89 89 0 0.00 5 800 72,400 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 200,300 10,015,000 1 692 VOKS Voksel Electric Tbk. 194 197 3 1.55 3 500 97,000 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 71 70 -1 -1.41 1 100 7,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 162 0 0.00 864 12,459,000 2,024,717,800 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 51 0 0.00 152 978,100 50,500,200 1 697 WICO Wicaksana Overseas International Tbk. 540 505 -35 -6.48 2 200 101,000 2 698 WIIM Wismilak Inti Makmur Tbk. 332 328 -4 -1.20 954 12,630,500 4,160,077,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,105 1,085 -20 -1.81 1,938 13,522,300 14,705,283,000 1 700 WINS Wintermar Offshore Marine Tbk. 99 99 0 0.00 15 327,400 32,055,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 0 0.00 29 70,000 15,301,000 1 702 WOOD Integra Indocabinet Tbk. 384 378 -6 -1.56 1,273 14,171,200 5,346,096,800 1 703 WOWS Ginting Jaya Energi Tbk. 57 55 -2 -3.51 501 6,095,000 341,090,700 2 704 WSBP Waskita Beton Precast Tbk. 145 144 -1 -0.69 1,381 21,766,600 3,127,928,400 1 705 WSKT Waskita Karya (Persero) Tbk. 525 510 -15 -2.86 2,138 23,411,500 12,160,457,500 1 706 WTON Wijaya Karya Beton Tbk. 236 232 -4 -1.69 498 3,593,800 838,461,400 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 708 YPAS Yanaprima Hastapersada Tbk 366 342 -24 -6.56 11 1,100 440,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 190 0 0.00 1 500 95,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 133 132 -1 -0.75 7,703 449,653,300 60,276,072,400 2 712 ZONE Mega Perintis Tbk. 380 378 -2 -0.53 64 250,700 95,347,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------