STOCK QUOTATION ------------------- DATE : Thursday, 24 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. 10,200 9,750 -450 -4.41 2,738 2,576,000 25,413,445,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 8 3,100 155,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,700 6,600 -100 -1.49 1 100 660,000 2 4 ABMM ABM Investama Tbk. 870 860 -10 -1.15 4 250,700 215,604,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,440 -105 -6.80 3,858 11,201,800 16,665,847,000 1 6 ACST Acset Indonusa Tbk. 197 184 -13 -6.60 3,999 99,232,900 18,590,500,500 1 7 ADES Akasha Wira International Tbk. 1,120 1,115 -5 -0.45 27 28,700 31,755,500 2 8 ADHI Adhi Karya (Persero) Tbk. 505 490 -15 -2.97 1,099 8,988,000 4,424,927,800 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,300 7,100 -200 -2.74 157 55,000 393,197,500 1 10 ADMG Polychem Indonesia Tbk 117 117 0 0.00 272 3,777,000 431,119,400 1 11 ADRO Adaro Energy Tbk. 1,160 1,130 -30 -2.59 4,098 39,759,400 45,329,913,000 1 12 AGAR Asia Sejahtera Mina Tbk. 505 500 -5 -0.99 3 6,200 3,040,500 2 13 AGII Aneka Gas Industri Tbk. 468 468 0 0.00 54 360,100 168,109,400 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 302 288 -14 -4.64 1,980 29,216,000 8,490,048,000 1 15 AGRS Bank IBK Indonesia Tbk. 175 177 2 1.14 6 19,500 3,460,300 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 52 -2 -3.70 58 473,900 24,821,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk 149 145 -4 -2.68 2 200 28,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 222 214 -8 -3.60 2,200 41,272,500 8,917,359,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 298 298 0 0.00 1 7,000 2,086,000 2 21 AKRA AKR Corporindo Tbk. 2,550 2,510 -40 -1.57 1,975 16,934,200 42,619,338,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 380 354 -26 -6.84 17 33,200 11,805,400 2 23 ALDO Alkindo Naratama Tbk. 374 372 -2 -0.53 7 1,600 620,400 2 24 ALKA Alakasa Industrindo Tbk 230 230 0 0.00 0 0 0 2 25 ALMI Alumindo Light Metal Industry Tbk. 190 182 -8 -4.21 16 34,400 6,210,300 2 26 ALTO Tri Banyan Tirta Tbk. 310 292 -18 -5.81 14 14,200 4,132,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 194 192 -2 -1.03 23 125,300 23,691,500 2 28 AMAN Makmur Berkah Amanda Tbk. 270 272 2 0.74 15 169,500 45,766,000 1 29 AMAR Bank Amar Indonesia Tbk. 310 290 -20 -6.45 13 25,000 7,637,600 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. 260 242 -18 -6.92 4 4,400 1,066,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,040 -10 -0.49 9 3,300 6,785,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 660 -10 -1.49 103 171,400 114,802,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 15 37,900 1,895,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 530 530 0 0.00 2 400 212,000 1 36 ANTM Aneka Tambang Tbk. 750 720 -30 -4.00 6,962 69,787,900 50,620,203,000 1 37 APEX Apexindo Pratama Duta Tbk. 133 128 -5 -3.76 7 900 116,700 2 38 APIC Pacific Strategic Financial Tbk. 840 805 -35 -4.17 2,024 33,515,900 27,796,348,000 2 39 APII Arita Prima Indonesia Tbk. 157 149 -8 -5.10 10 4,500 699,300 2 40 APLI Asiaplast Industries Tbk. 109 102 -7 -6.42 4 2,700 275,500 1 41 APLN Agung Podomoro Land Tbk. 98 94 -4 -4.08 1,142 28,704,000 2,720,553,900 1 42 ARGO Argo Pantes Tbk 2,000 2,000 0 0.00 2 3,500 7,000,000 2 43 ARII Atlas Resources Tbk. 444 436 -8 -1.80 7 33,400 14,477,600 2 44 ARKA Arkha Jayanti Persada Tbk. 98 98 0 0.00 2,511 14,411,500 1,406,539,200 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 450 448 -2 -0.44 42 598,800 267,874,400 1 47 ARTA Arthavest Tbk 312 310 -2 -0.64 1 100 31,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,860 2,820 -40 -1.40 61 93,000 264,301,000 2 50 ASBI Asuransi Bintang Tbk. 312 294 -18 -5.77 1 100 29,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 935 930 -5 -0.53 3 300 278,000 1 52 ASGR Astra Graphia Tbk. 710 710 0 0.00 46 136,000 96,312,000 1 53 ASII Astra International Tbk. 4,630 4,600 -30 -0.65 6,134 24,393,300 112,361,859,000 1 54 ASJT Asuransi Jasa Tania Tbk. 111 112 1 0.90 11 12,400 1,342,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,035 -5 -0.48 3 2,500 2,587,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 124 123 -1 -0.81 166 761,300 92,689,400 2 57 ASRI Alam Sutera Realty Tbk. 118 113 -5 -4.24 2,719 118,841,000 13,548,834,000 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 484 476 -8 -1.65 514 5,575,200 2,662,283,400 1 60 ATIC Anabatic Technologies Tbk. 640 600 -40 -6.25 9 2,700 1,636,000 1 61 AUTO Astra Otoparts Tbk. 825 820 -5 -0.61 155 169,400 138,873,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 3 8,900 445,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 4 1,300 65,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 54 53 -1 -1.85 16 92,400 4,908,700 2 66 BALI Bali Towerindo Sentra Tbk. 850 890 40 4.71 14 8,700 7,294,000 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 3 300 15,000 2 69 BATA Sepatu Bata Tbk. 600 620 20 3.33 17 5,400 3,306,000 1 70 BAYU Bayu Buana Tbk 1,150 1,140 -10 -0.87 1 100 114,000 2 71 BBCA Bank Central Asia Tbk. 27,525 27,225 -300 -1.09 17,621 17,723,700 483,083,515,000 1 72 BBHI Bank Harda Internasional Tbk. 138 139 1 0.72 7 2,300 333,100 2 73 BBKP Bank Bukopin Tbk. 224 212 -12 -5.36 2,874 153,500,000 33,095,578,200 1 74 BBLD Buana Finance Tbk. 356 336 -20 -5.62 1 100 33,600 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. 4,420 4,330 -90 -2.04 11,747 50,774,500 220,269,513,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,080 3,030 -50 -1.62 26,777 164,151,300 498,227,392,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 600 610 10 1.67 124 391,600 231,306,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 137 135 -2 -1.46 672 9,459,000 1,280,377,000 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,175 1,145 -30 -2.55 3,076 30,687,400 35,201,897,000 1 82 BBYB Bank Neo Commerce Tbk. 268 268 0 0.00 0 0 0 1 83 BCAP MNC Kapital Indonesia Tbk. 120 119 -1 -0.83 36 184,500 21,948,500 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 2,000 100,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,180 2,110 -70 -3.21 790 2,689,300 5,681,973,000 1 87 BEEF Estika Tata Tiara Tbk. 154 144 -10 -6.49 482 2,897,700 423,163,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 5 20,700 1,035,000 2 89 BELL Trisula Textile Industries Tbk. 149 146 -3 -2.01 317 3,135,100 458,066,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 224 218 -6 -2.68 752 1,769,400 385,384,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 175 173 -2 -1.14 8,130 238,722,700 41,232,274,800 1 92 BFIN BFI Finance Indonesia Tbk. 356 344 -12 -3.37 367 4,570,500 1,591,813,000 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 2 600 30,000 2 94 BHAT Bhakti Multi Artha Tbk. 494 488 -6 -1.21 2,537 154,862,500 75,030,081,600 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 4 1,800 90,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 155 146 -9 -5.81 5 1,200 176,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 825 820 -5 -0.61 64 1,523,400 1,239,428,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 9 31,600 1,580,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 57 55 -2 -3.51 16 15,300 846,600 2 101 BIRD Blue Bird Tbk. 875 850 -25 -2.86 257 662,800 565,855,000 1 102 BISI BISI International Tbk. 890 880 -10 -1.12 79 211,100 184,545,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 890 865 -25 -2.81 1,885 8,768,000 7,601,622,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 505 -10 -1.94 2,118 6,942,800 3,516,485,500 1 105 BKDP Bukit Darmo Property Tbk 51 50 -1 -1.96 4 800 40,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 10 1,300 65,000 1 107 BKSW Bank QNB Indonesia Tbk. 71 71 0 0.00 2 20,700 1,469,700 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 300 15,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 560 560 0 0.00 86 92,400 52,117,000 2 111 BMAS Bank Maspion Indonesia Tbk. 296 276 -20 -6.76 17 45,400 13,330,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,075 -125 -2.40 10,709 60,982,500 308,685,832,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 52 52 0 0.00 3 5,000 260,000 1 114 BMTR Global Mediacom Tbk. 214 210 -4 -1.87 4,919 92,835,300 19,506,502,200 1 115 BNBA Bank Bumi Arta Tbk. 330 332 2 0.61 21 129,800 42,857,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 100 5,000 2 117 BNGA Bank CIMB Niaga Tbk. 730 705 -25 -3.42 604 2,922,700 2,069,979,000 1 118 BNII Bank Maybank Indonesia Tbk. 202 199 -3 -1.49 256 1,980,700 394,398,900 1 119 BNLI Bank Permata Tbk. 1,335 1,245 -90 -6.74 140 351,700 440,172,500 1 120 BOGA Bintang Oto Global Tbk. 1,385 1,375 -10 -0.72 3,999 99,874,200 137,506,493,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 168 168 0 0.00 30 43,000 7,153,400 2 122 BOLT Garuda Metalindo Tbk. 575 540 -35 -6.09 1 100 54,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 81 92 11 13.58 1,805 25,324,800 2,189,464,600 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,175 -25 -2.08 2 52,000 61,725,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 80 80 0 0.00 2 300 24,800 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 1 200 858,000 1 128 BRIS Bank BRIsyariah Tbk. 750 725 -25 -3.33 9,226 153,779,500 111,346,472,500 1 129 BRMS Bumi Resources Minerals Tbk. 59 55 -4 -6.78 1,200 178,619,800 9,933,072,400 2 130 BRNA Berlina Tbk. 960 960 0 0.00 11 10,800 9,702,000 2 131 BRPT Barito Pacific Tbk. 665 640 -25 -3.76 4,777 81,813,000 53,051,814,000 1 132 BSDE Bumi Serpong Damai Tbk. 745 725 -20 -2.68 2,717 85,627,200 62,666,588,000 1 133 BSIM Bank Sinarmas Tbk. 478 478 0 0.00 2 200 96,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,405 1,400 -5 -0.36 4 2,400 3,360,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 10,000 500,000 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 3 800 148,900 2 139 BTPN Bank BTPN Tbk. 2,160 2,090 -70 -3.24 34 67,800 142,106,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,210 3,040 -170 -5.30 4,159 11,042,300 33,590,915,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 93 -1 -1.06 53 228,600 21,320,800 1 142 BUKK Bukaka Teknik Utama Tbk. 690 730 40 5.80 25 19,900 14,111,500 2 143 BULL Buana Lintas Lautan Tbk. 290 280 -10 -3.45 3,939 207,354,000 59,916,974,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 61 855,300 42,765,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 51 53 2 3.92 8 2,300 119,900 2 146 BVIC Bank Victoria International Tbk. 66 65 -1 -1.52 34 165,300 10,583,400 1 147 BWPT Eagle High Plantations Tbk. 93 87 -6 -6.45 2,353 51,073,900 4,527,646,300 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 0 0 0 2 150 CAMP Campina Ice Cream Industry Tbk. 266 258 -8 -3.01 419 1,605,400 419,261,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 129 121 -8 -6.20 11 4,800 582,500 2 152 CARE Metro Healthcare Indonesia Tbk. 380 368 -12 -3.16 2,657 224,797,700 83,476,661,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 3,000 150,000 1 154 CASA Capital Financial Indonesia Tbk. 400 386 -14 -3.50 7 27,000 10,422,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 605 590 -15 -2.48 441 1,079,300 641,766,500 3 156 CASS Cardig Aero Services Tbk. 206 200 -6 -2.91 322 2,350,600 475,353,800 2 157 CBMF Cahaya Bintang Medan Tbk. 344 344 0 0.00 171 3,098,800 1,065,989,200 2 158 CCSI Communication Cable Systems Indonesia Tbk. 248 244 -4 -1.61 34 400,100 98,363,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,730 1,715 -15 -0.87 50 42,900 73,439,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 143 13 10.00 5,513 91,219,500 13,029,967,600 2 161 CFIN Clipan Finance Indonesia Tbk. 196 187 -9 -4.59 395 7,811,400 1,472,764,300 1 162 CINT Chitose Internasional Tbk. 248 238 -10 -4.03 1 100 23,800 2 163 CITA Cita Mineral Investindo Tbk. 1,975 2,000 25 1.27 1 1,000 2,000,000 2 164 CITY Natura City Developments Tbk. 102 100 -2 -1.96 32 24,800 2,608,600 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 456 442 -14 -3.07 795 6,502,200 2,910,985,200 1 167 CLPI Colorpak Indonesia Tbk. 670 640 -30 -4.48 90 151,700 99,149,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,130 1,100 -30 -2.65 95 185,000 204,706,500 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. 228 244 16 7.02 4 21,800 4,972,000 2 173 COCO Wahana Interfood Nusantara Tbk. 915 900 -15 -1.64 7 3,200 2,902,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,100 5,900 -200 -3.28 3,549 6,913,300 40,581,637,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 2,700 135,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 326 312 -14 -4.29 5 2,200 686,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 2 200 10,000 2 180 CSMI Cipta Selera Murni Tbk. 236 234 -2 -0.85 21 117,000 27,216,000 2 181 CSRA Cisadane Sawit Raya Tbk. 324 306 -18 -5.56 411 2,463,200 753,755,800 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 625 -20 -3.10 1,490 11,803,000 7,383,262,000 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 7 22,100 1,105,200 2 185 DADA Diamond Citra Propertindo Tbk. 52 51 -1 -1.92 716 13,007,200 652,429,100 2 186 DART Duta Anggada Realty Tbk. 238 238 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 520 590 70 13.46 11 13,800 8,219,000 2 188 DEAL Dewata Freightinternational Tbk. 141 160 19 13.48 15,436 371,514,900 57,737,268,700 2 189 DEFI Danasupra Erapacific Tbk. 1,610 1,610 0 0.00 0 0 0 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 400 20,000 1 191 DFAM Dafam Property Indonesia Tbk. 326 370 44 13.50 29 29,600 10,429,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 160 155 -5 -3.12 4,177 10,618,200 1,639,550,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,985 1,985 0 0.00 49 679,800 1,351,631,500 2 196 DKFT Central Omega Resources Tbk. 105 100 -5 -4.76 271 7,040,800 702,450,500 2 197 DLTA Delta Djakarta Tbk. 3,950 3,860 -90 -2.28 46 15,000 58,223,000 1 198 DMAS Puradelta Lestari Tbk. 212 214 2 0.94 1,122 33,652,600 7,109,878,000 1 199 DMMX Digital Mediatama Maxima Tbk. 175 163 -12 -6.86 243 1,661,600 274,160,700 2 200 DMND Diamond Food Indonesia Tbk. 895 890 -5 -0.56 31 25,400 22,330,500 1 201 DNAR Bank Oke Indonesia Tbk. 238 228 -10 -4.20 3 300 68,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,350 3,300 -50 -1.49 1 1,000 3,300,000 2 203 DOID Delta Dunia Makmur Tbk. 234 218 -16 -6.84 1,445 33,984,700 7,558,544,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 254 238 -16 -6.30 3 300 71,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 78 73 -5 -6.41 21 23,400 1,717,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 57 57 0 0.00 54 216,200 12,202,800 1 207 DSNG Dharma Satya Nusantara Tbk. 454 446 -8 -1.76 612 10,925,300 4,892,806,400 1 208 DSSA Dian Swastatika Sentosa Tbk 15,000 14,950 -50 -0.33 2 200 2,990,000 1 209 DUCK Jaya Bersama Indo Tbk. 250 238 -12 -4.80 2,256 17,348,300 4,288,075,600 1 210 DUTI Duta Pertiwi Tbk 3,410 3,410 0 0.00 2 500 1,705,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,420 2,450 30 1.24 29 17,500 43,432,000 1 212 DWGL Dwi Guna Laksana Tbk. 199 199 0 0.00 1 200 39,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 1 100 5,000 1 214 EAST Eastparc Hotel Tbk. 51 51 0 0.00 51 1,291,300 64,679,400 2 215 ECII Electronic City Indonesia Tbk. 725 725 0 0.00 3 10,100 7,318,000 2 216 EKAD Ekadharma International Tbk. 1,210 1,200 -10 -0.83 207 343,200 410,669,500 1 217 ELSA Elnusa Tbk. 199 194 -5 -2.51 1,833 21,416,500 4,182,756,500 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. 7,325 7,325 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 53 51 -2 -3.77 453 36,376,000 1,875,450,400 2 222 ENVY Envy Technologies Indonesia Tbk. 54 51 -3 -5.56 589 35,994,900 1,835,739,900 2 223 ENZO Morenzo Abadi Perkasa Tbk. 87 81 -6 -6.90 286 7,131,400 577,643,400 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 380 376 -4 -1.05 341 1,491,700 558,521,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,800 1,835 35 1.94 17 313,700 555,500,500 2 226 ERAA Erajaya Swasembada Tbk. 1,540 1,520 -20 -1.30 2,560 21,084,200 32,192,742,000 1 227 ERTX Eratex Djaja Tbk. 135 135 0 0.00 1 100 13,500 2 228 ESIP Sinergi Inti Plastindo Tbk. 160 152 -8 -5.00 1,868 11,744,100 1,787,755,300 2 229 ESSA Surya Esa Perkasa Tbk. 137 135 -2 -1.46 180 3,044,700 410,857,600 1 230 ESTA Esta Multi Usaha Tbk. 102 96 -6 -5.88 5 2,200 212,200 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 4 26,900 1,345,100 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 1,985 1,930 -55 -2.77 4,176 14,736,500 28,634,569,500 1 234 FAST Fast Food Indonesia Tbk. 930 935 5 0.54 37 53,500 49,775,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,800 6,800 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 195 185 -10 -5.13 1,152 6,390,300 1,188,415,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 162 200 38 23.46 17,720 238,633,800 42,874,300,900 2 239 FISH FKS Multi Agro Tbk. 2,550 2,400 -150 -5.88 5 1,300 3,177,000 2 240 FITT Hotel Fitra International Tbk. 56 56 0 0.00 5 17,500 972,600 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 116 115 -1 -0.86 165 753,300 87,487,400 2 243 FORU Fortune Indonesia Tbk 90 90 0 0.00 0 0 0 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 245 FPNI Lotte Chemical Titan Tbk. 114 109 -5 -4.39 521 7,350,500 811,268,900 2 246 FREN Smartfren Telecom Tbk. 75 71 -4 -5.33 4,522 177,931,100 12,813,832,400 1 247 FUJI Fuji Finance Indonesia Tbk. 110 106 -4 -3.64 3 400 42,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 62 61 -1 -1.61 94 761,200 46,333,000 2 250 GDYR Goodyear Indonesia Tbk. 1,345 1,345 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 368 372 4 1.09 1 20,000 7,440,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,150 40,175 -975 -2.37 4,796 2,034,800 81,968,712,500 1 254 GGRP Gunung Raja Paksi Tbk. 302 330 28 9.27 2 200 63,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,600 1,595 -5 -0.31 13 6,400 10,016,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 218 210 -8 -3.67 1,060 13,692,900 2,878,119,000 1 257 GJTL Gajah Tunggal Tbk. 424 408 -16 -3.77 536 3,064,300 1,252,344,600 1 258 GLOB Global Teleshop Tbk. 125 118 -7 -5.60 11 8,100 949,300 2 259 GLVA Galva Technologies Tbk. 318 312 -6 -1.89 7 3,500 1,072,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 71 68 -3 -4.23 170 1,336,700 92,776,100 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 0 0.00 1 1,000 206,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,245 0 0.00 217 327,200 396,698,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 0 0 0 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 101 101 0 0.00 2 600 60,700 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 91 91 0 0.00 21 64,200 5,866,600 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. 386 384 -2 -0.52 5 700 267,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,360 3,360 0 0.00 162 488,600 1,561,349,000 1 276 HELI Jaya Trishindo Tbk. 181 171 -10 -5.52 3 300 52,300 2 277 HERO Hero Supermarket Tbk. 800 805 5 0.62 53 90,000 69,605,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,700 3,580 -120 -3.24 1,526 1,641,200 5,949,156,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 500 0 0.00 1 100 50,000 1 280 HKMU HK Metals Utama Tbk. 71 69 -2 -2.82 631 12,635,500 875,899,200 1 281 HMSP H.M. Sampoerna Tbk. 1,420 1,415 -5 -0.35 4,878 38,004,600 53,782,384,500 1 282 HOKI Buyung Poetra Sembada Tbk. 725 720 -5 -0.69 746 11,336,100 8,063,775,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 685 685 0 0.00 65 1,371,800 912,651,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 300 15,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 8 3,300 165,000 2 287 HRTA Hartadinata Abadi Tbk. 202 196 -6 -2.97 312 2,879,900 558,323,200 1 288 HRUM Harum Energy Tbk. 1,635 1,625 -10 -0.61 946 1,651,300 2,667,072,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 310 310 0 0.00 1 12,000 3,720,000 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. 10,350 10,100 -250 -2.42 4,987 5,972,900 60,238,430,000 1 293 ICON Island Concepts Indonesia Tbk. 54 55 1 1.85 13 43,200 2,379,600 2 294 IDPR Indonesia Pondasi Raya Tbk. 151 146 -5 -3.31 1 100 14,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 123 123 0 0.00 24 42,400 5,254,700 1 296 IFSH Ifishdeco Tbk. 370 370 0 0.00 3 400 149,800 2 297 IGAR Champion Pacific Indonesia Tbk. 320 318 -2 -0.62 34 37,400 11,689,800 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 8 54,500 2,725,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 292 288 -4 -1.37 247 1,256,200 359,176,800 2 301 IKBI Sumi Indo Kabel Tbk. 218 218 0 0.00 5 25,000 5,449,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 630 595 -35 -5.56 1,085 7,900,500 4,746,110,500 1 303 IMJS Indomobil Multi Jasa Tbk. 242 226 -16 -6.61 374 12,094,300 2,763,620,800 1 304 IMPC Impack Pratama Industri Tbk. 1,245 1,245 0 0.00 74 630,700 783,701,500 2 305 INAF Indofarma Tbk. 2,500 2,330 -170 -6.80 1,098 2,303,900 5,436,646,000 1 306 INAI Indal Aluminium Industry Tbk. 330 330 0 0.00 1 100 33,000 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 308 INCI Intanwijaya Internasional Tbk 610 600 -10 -1.64 42 91,400 54,608,000 1 309 INCO Vale Indonesia Tbk. 3,650 3,510 -140 -3.84 3,592 13,306,600 46,531,056,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,425 7,125 -300 -4.04 7,014 13,985,400 100,070,040,000 1 311 INDO Royalindo Investa Wijaya Tbk. 109 103 -6 -5.50 79 262,000 27,241,000 2 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,160 0 0.00 10 50,300 108,649,000 1 313 INDS Indospring Tbk. 1,970 1,910 -60 -3.05 6 1,500 2,837,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 315 INDY Indika Energy Tbk. 910 905 -5 -0.55 1,095 7,098,500 6,381,529,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,425 9,075 -350 -3.71 5,628 10,435,800 94,887,087,500 1 317 INOV Inocycle Technology Group Tbk. 165 174 9 5.45 18 17,600 2,910,800 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 1 1,000 50,000 1 319 INPP Indonesian Paradise Property Tbk. 695 700 5 0.72 1 500 350,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,365 1,280 -85 -6.23 48 25,700 33,495,500 2 321 INRU Toba Pulp Lestari Tbk. 785 780 -5 -0.64 2 1,700 1,326,000 2 322 INTA Intraco Penta Tbk. 240 240 0 0.00 2 2,100 503,400 2 323 INTD Inter Delta Tbk 156 153 -3 -1.92 2 200 30,900 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,600 75 0.71 3,727 3,108,300 32,351,205,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 376 372 -4 -1.06 355 1,180,800 440,605,600 2 326 IPCM Jasa Armada Indonesia Tbk. 230 230 0 0.00 99 415,100 95,267,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 53 151,600 12,872,400 1 328 IPTV MNC Vision Networks Tbk. 282 282 0 0.00 430 12,168,200 3,421,830,000 1 329 IRRA Itama Ranoraya Tbk. 790 755 -35 -4.43 7,023 54,884,900 43,192,395,500 2 330 ISAT Indosat Tbk. 1,955 1,930 -25 -1.28 1,743 5,155,800 9,789,382,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 114 -3 -2.56 157 1,487,100 169,446,600 1 332 ITIC Indonesian Tobacco Tbk. 630 635 5 0.79 168 275,300 173,373,000 2 333 ITMA Sumber Energi Andalan Tbk. 474 474 0 0.00 0 0 0 2 334 ITMG Indo Tambangraya Megah Tbk. 8,225 8,050 -175 -2.13 1,828 1,996,400 16,175,742,500 1 335 JAST Jasnita Telekomindo Tbk. 72 69 -3 -4.17 727 9,177,600 637,331,700 2 336 JAWA Jaya Agra Wattie Tbk. 52 52 0 0.00 2 200 10,400 1 337 JAYA Armada Berjaya Trans Tbk. 73 71 -2 -2.74 47 818,600 58,345,600 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. 440 440 0 0.00 2 200 88,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 20,000 6,800,000 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. 198 198 0 0.00 23 30,900 5,793,400 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,110 1,075 -35 -3.15 2,161 9,963,100 10,822,554,000 1 345 JRPT Jaya Real Property Tbk. 412 408 -4 -0.97 193 1,427,600 580,765,800 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,190 3,250 60 1.88 3,530 11,581,200 37,024,685,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 3 5,200 5,122,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 900 0 0.00 40 473,500 427,224,500 2 350 KAEF Kimia Farma Tbk. 2,450 2,310 -140 -5.71 2,337 6,132,100 14,382,960,000 1 351 KARW ICTSI Jasa Prima Tbk. 55 56 1 1.82 35 1,368,000 72,195,400 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 3 1,600 80,000 2 353 KBAG Karya Bersama Anugerah Tbk. 80 77 -3 -3.75 898 25,046,900 1,921,574,000 2 354 KBLI KMI Wire & Cable Tbk. 298 288 -10 -3.36 239 2,189,300 630,659,600 1 355 KBLM Kabelindo Murni Tbk. 190 191 1 0.53 16 8,900 1,680,300 2 356 KBLV First Media Tbk. 290 282 -8 -2.76 4 4,500 1,273,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 765 735 -30 -3.92 2 1,000 735,000 2 359 KEEN Kencana Energi Lestari Tbk. 304 290 -14 -4.61 75 2,305,200 679,518,600 1 360 KEJU Mulia Boga Raya Tbk. 1,310 1,280 -30 -2.29 90 80,700 103,461,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 216 210 -6 -2.78 16 44,700 9,787,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 162 159 -3 -1.85 556 3,863,000 614,516,100 1 364 KINO Kino Indonesia Tbk. 2,900 2,800 -100 -3.45 114 127,400 358,730,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 182 182 0 0.00 0 0 0 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,400 1,400 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 192 200 8 4.17 20 17,700 3,477,900 1 368 KLBF Kalbe Farma Tbk. 1,530 1,515 -15 -0.98 3,425 23,564,800 35,252,214,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 520 525 5 0.96 234 298,200 148,660,600 2 370 KMTR Kirana Megatara Tbk. 306 300 -6 -1.96 20 63,200 18,530,200 2 371 KOBX Kobexindo Tractors Tbk. 102 104 2 1.96 88 778,100 79,130,000 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 1 100 9,800 2 373 KONI Perdana Bangun Pusaka Tbk 490 490 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 464 458 -6 -1.29 6 1,400 646,600 2 375 KOTA DMS Propertindo Tbk. 600 595 -5 -0.83 541 8,504,300 5,084,978,500 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 4 11,100 555,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 6 4,400 220,000 2 378 KPIG MNC Land Tbk. 102 102 0 0.00 130 2,339,400 236,814,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 296 286 -10 -3.38 1,198 15,765,300 4,496,555,800 1 381 KREN Kresna Graha Investama Tbk. 106 99 -7 -6.60 1,883 23,361,500 2,344,261,100 1 382 LAND Trimitra Propertindo Tbk. 190 190 0 0.00 429 380,500 74,826,400 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. 360 360 0 0.00 5 11,800 4,248,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 3,100 155,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,960 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 1,855 1,815 -40 -2.16 1,099 1,758,000 3,186,376,500 1 389 LION Lion Metal Works Tbk. 246 246 0 0.00 0 0 0 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 88 88 0 0.00 0 0 0 2 392 LMSH Lionmesh Prima Tbk. 276 260 -16 -5.80 4 8,500 2,214,800 2 393 LPCK Lippo Cikarang Tbk 780 760 -20 -2.56 161 279,300 211,255,500 1 394 LPGI Lippo General Insurance Tbk. 3,270 3,270 0 0.00 9 5,600 18,312,000 1 395 LPIN Multi Prima Sejahtera Tbk 208 214 6 2.88 7 1,600 324,300 2 396 LPKR Lippo Karawaci Tbk. 121 119 -2 -1.65 987 16,982,600 2,019,341,300 1 397 LPLI Star Pacific Tbk 80 86 6 7.50 4 5,800 453,600 2 398 LPPF Matahari Department Store Tbk. 1,090 1,040 -50 -4.59 1,682 10,738,800 11,337,472,000 1 399 LPPS Lenox Pasifik Investama Tbk. 78 84 6 7.69 35 376,300 29,426,200 2 400 LRNA Eka Sari Lorena Transport Tbk. 127 149 22 17.32 19 100,900 12,350,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 935 885 -50 -5.35 2,682 32,750,400 29,250,738,000 1 402 LTLS Lautan Luas Tbk. 428 420 -8 -1.87 10 21,100 8,864,200 1 403 LUCK Sentral Mitra Informatika Tbk. 177 180 3 1.69 1,496 8,652,400 1,579,865,900 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 520 500 -20 -3.85 660 4,516,100 2,262,066,800 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 1,000 50,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,020 2,010 -10 -0.50 81 265,900 534,153,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,205 1,200 -5 -0.41 3 500 600,000 2 411 MAPI Mitra Adiperkasa Tbk. 570 560 -10 -1.75 1,284 12,074,100 6,808,732,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 1 100 5,000 2 413 MARK Mark Dynamics Indonesia Tbk. 765 760 -5 -0.65 274 2,010,300 1,535,341,500 1 414 MASA Multistrada Arah Sarana Tbk. 550 570 20 3.64 21 172,800 98,591,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,000 -50 -2.44 143 136,200 275,968,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 362 360 -2 -0.55 147 598,700 211,152,800 1 418 MBTO Martina Berto Tbk. 83 85 2 2.41 26 505,200 42,909,300 1 419 MCAS M Cash Integrasi Tbk. 1,910 1,835 -75 -3.93 437 1,335,300 2,432,329,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 111 104 -7 -6.31 302 9,825,100 1,030,826,700 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,580 1,530 -50 -3.16 5,431 49,966,400 77,095,319,500 2 423 MDKI Emdeki Utama Tbk. 155 147 -8 -5.16 20 20,800 3,103,900 2 424 MDLN Modernland Realty Tbk. 52 50 -2 -3.85 355 30,690,900 1,557,674,500 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 500 25,000 1 426 MEDC Medco Energi Internasional Tbk. 380 360 -20 -5.26 4,357 71,440,300 26,218,202,800 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,880 2,810 -70 -2.43 51 19,300 54,579,000 2 429 META Nusantara Infrastructure Tbk. 105 102 -3 -2.86 39 269,700 27,733,200 1 430 MFIN Mandala Multifinance Tbk. 1,090 1,030 -60 -5.50 22 90,900 94,204,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 515 525 10 1.94 14 55,400 29,073,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 795 -5 -0.62 308 1,919,500 1,533,177,500 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 5 5,000 1,450,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,300 1,300 0 0.00 2 1,100 1,380,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,360 2,370 10 0.42 1,535 21,970,600 51,814,359,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 18,000 18,500 500 2.78 6 1,000 18,400,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,250 8,250 0 0.00 18 6,100 50,225,000 1 443 MLIA Mulia Industrindo Tbk 360 360 0 0.00 280 6,176,100 2,236,618,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 4 500 25,000 1 445 MLPT Multipolar Technology Tbk. 580 565 -15 -2.59 194 134,400 74,385,000 1 446 MMLP Mega Manunggal Property Tbk. 280 280 0 0.00 926 9,102,200 2,550,762,000 2 447 MNCN Media Nusantara Citra Tbk. 725 705 -20 -2.76 5,929 55,353,900 39,089,786,000 1 448 MOLI Madusari Murni Indah Tbk. 895 950 55 6.15 5 65,200 61,924,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 398 380 -18 -4.52 803 16,133,900 6,127,624,400 1 450 MPOW Megapower Makmur Tbk. 56 57 1 1.79 12 11,500 634,600 2 451 MPPA Matahari Putra Prima Tbk. 100 99 -1 -1.00 68 735,300 71,798,900 1 452 MPRO Maha Properti Indonesia Tbk. 820 820 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 133 133 0 0.00 13 7,600 1,039,500 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. 270 270 0 0.00 51 258,200 69,365,400 2 456 MSKY MNC Sky Vision Tbk. 930 930 0 0.00 0 0 0 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,585 -20 -1.25 428 1,084,000 1,713,271,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 400 402 2 0.50 10 4,100 1,641,000 1 460 MTPS Meta Epsi Tbk. 438 408 -30 -6.85 17 28,100 11,465,200 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 2 200 10,000 2 464 MYOH Samindo Resources Tbk. 1,110 1,140 30 2.70 54 408,100 462,136,000 1 465 MYOR Mayora Indah Tbk. 2,410 2,370 -40 -1.66 1,540 2,655,900 6,239,269,000 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. 446 440 -6 -1.35 2,984 137,085,300 60,076,273,200 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 137 137 0 0.00 5 500 66,800 2 472 NFCX NFC Indonesia Tbk. 1,945 1,810 -135 -6.94 5 10,100 18,281,000 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 630 590 -40 -6.35 780 2,976,600 1,785,431,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 143 143 0 0.00 3 201,000 28,743,000 2 477 NISP Bank OCBC NISP Tbk. 735 725 -10 -1.36 33 170,900 123,959,500 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 3 1,000 821,000 1 479 NRCA Nusa Raya Cipta Tbk. 288 288 0 0.00 24 97,600 28,092,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 131 140 9 6.87 12 13,600 1,936,100 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. 77 76 -1 -1.30 173 2,291,200 174,239,200 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 152 150 -2 -1.32 112 1,224,500 184,074,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 260 258 -2 -0.77 17 42,800 10,729,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 74 92 18 24.32 3,897 115,302,300 10,022,198,700 1 490 PANI Pratama Abadi Nusa Industri Tbk. 91 89 -2 -2.20 14 5,800 503,400 2 491 PANR Panorama Sentrawisata Tbk. 83 81 -2 -2.41 184 1,686,400 136,894,200 1 492 PANS Panin Sekuritas Tbk. 775 750 -25 -3.23 93 209,200 157,668,000 1 493 PBID Panca Budi Idaman Tbk. 880 870 -10 -1.14 19 27,000 23,520,000 1 494 PBRX Pan Brothers Tbk. 220 210 -10 -4.55 89 642,100 135,274,600 1 495 PBSA Paramita Bangun Sarana Tbk. 470 470 0 0.00 14 5,700 3,064,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 348 348 0 0.00 0 0 0 2 497 PDES Destinasi Tirta Nusantara Tbk 250 236 -14 -5.60 1 100 23,600 2 498 PEGE Panca Global Kapital Tbk. 113 111 -2 -1.77 2 6,100 683,100 2 499 PEHA Phapros Tbk. 1,225 1,170 -55 -4.49 110 188,200 217,679,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,005 960 -45 -4.48 10,040 133,949,100 130,228,191,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 37 38 1 2.70 15 14,200 539,100 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 1 100 16,500 2 503 PGUN Pradiksi Gunatama Tbk. 298 300 2 0.67 29 78,000 23,285,800 1 504 PICO Pelangi Indah Canindo Tbk 155 150 -5 -3.23 80 340,900 52,389,900 2 505 PJAA Pembangunan Jaya Ancol Tbk. 476 468 -8 -1.68 23 28,100 13,201,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 183 180 -3 -1.64 232 4,496,700 812,915,900 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,740 240 9.60 8 1,900 4,984,000 1 510 PMJS Putra Mandiri Jembar Tbk. 126 125 -1 -0.79 6 83,800 10,475,000 2 511 PNBN Bank Pan Indonesia Tbk 740 730 -10 -1.35 268 3,643,300 2,675,022,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 13 102,900 5,145,000 1 513 PNGO Pinago Utama Tbk. 565 575 10 1.77 27 85,900 49,996,500 2 514 PNIN Paninvest Tbk. 695 695 0 0.00 60 183,100 123,109,000 1 515 PNLF Panin Financial Tbk. 178 175 -3 -1.69 1,036 23,199,200 4,047,552,300 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 3 1,700 85,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,020 1,015 -5 -0.49 27 4,400 4,473,500 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 700 710 10 1.43 4 700 494,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 100 5,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 500 490 -10 -2.00 5 1,000 510,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 525 POWR Cikarang Listrindo Tbk. 575 570 -5 -0.87 595 2,685,000 1,527,739,000 2 526 PPGL Prima Globalindo Logistik Tbk. 260 252 -8 -3.08 126 1,734,000 438,991,800 3 527 PPRE PP Presisi Tbk. 141 133 -8 -5.67 2,441 10,457,900 1,433,470,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 70 777,300 38,865,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 124 116 -8 -6.45 10 5,400 626,400 1 530 PRDA Prodia Widyahusada Tbk. 2,940 2,940 0 0.00 20 13,700 39,720,000 1 531 PRIM Royal Prima Tbk. 244 228 -16 -6.56 19 38,900 8,907,600 2 532 PSAB J Resources Asia Pasifik Tbk. 194 184 -10 -5.15 1,381 19,400,900 3,630,115,600 2 533 PSDN Prasidha Aneka Niaga Tbk 103 103 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 115 115 0 0.00 109 1,267,900 136,251,700 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 160 160 0 0.00 23 190,100 29,775,200 1 537 PTBA Bukit Asam Tbk. 1,980 1,950 -30 -1.52 4,058 11,910,700 23,296,175,500 1 538 PTIS Indo Straits Tbk. 153 154 1 0.65 3 2,000 308,500 1 539 PTPP PP (Persero) Tbk. 815 810 -5 -0.61 2,242 23,677,400 18,962,848,500 1 540 PTPW Pratama Widya Tbk. 1,175 1,140 -35 -2.98 483 1,356,900 1,558,133,000 2 541 PTRO Petrosea Tbk. 1,575 1,520 -55 -3.49 527 1,044,600 1,582,275,500 1 542 PTSN Sat Nusapersada Tbk 200 198 -2 -1.00 400 2,901,600 563,540,300 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,750 -50 -1.04 2 300 1,433,000 2 544 PUDP Pudjiadi Prestige Tbk. 218 218 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 136 138 2 1.47 11,118 87,353,000 12,061,343,500 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 340 346 6 1.76 29 473,700 162,934,400 2 548 PWON Pakuwon Jati Tbk. 354 344 -10 -2.82 4,887 93,445,700 32,217,223,600 1 549 PYFA Pyridam Farma Tbk 760 765 5 0.66 96 411,000 312,699,000 2 550 PZZA Sarimelati Kencana Tbk. 580 585 5 0.86 899 2,911,100 1,756,938,500 1 551 RAJA Rukun Raharja Tbk. 113 107 -6 -5.31 1,059 17,086,300 1,850,163,600 1 552 RALS Ramayana Lestari Sentosa Tbk. 570 555 -15 -2.63 982 4,882,100 2,729,873,000 1 553 RANC Supra Boga Lestari Tbk. 398 396 -2 -0.50 176 1,063,000 417,498,400 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 3,000 150,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 336 336 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 90 90 0 0.00 0 0 0 1 559 RIGS Rig Tenders Indonesia Tbk. 224 220 -4 -1.79 6 18,600 4,092,000 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 0.00 104 428,300 188,049,000 2 562 RMBA Bentoel Internasional Investama Tbk. 420 430 10 2.38 50 60,000 27,678,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,625 1,515 -110 -6.77 1,374 1,184,800 2,034,928,500 2 564 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 3 1,200 60,000 2 565 RONY Aesler Grup Internasional Tbk. 110 103 -7 -6.36 19 18,500 1,909,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,205 -10 -0.82 69 619,700 747,476,000 1 567 RUIS Radiant Utama Interinsco Tbk. 240 236 -4 -1.67 4 10,500 2,496,000 2 568 SAFE Steady Safe Tbk 180 169 -11 -6.11 187 164,000 29,227,100 2 569 SAME Sarana Meditama Metropolitan Tbk. 121 122 1 0.83 2,922 40,654,700 5,049,481,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 386 382 -4 -1.04 10 4,800 1,839,200 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. 308 288 -20 -6.49 1,141 40,085,400 11,752,306,200 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,200 50 0.49 5 1,400 14,250,000 1 575 SCMA Surya Citra Media Tbk. 1,165 1,145 -20 -1.72 1,327 22,606,800 25,890,149,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 240 0 0.00 54 180,200 43,507,800 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 3 4,000 200,000 2 579 SDPC Millennium Pharmacon International Tbk. 98 99 1 1.02 23 244,400 23,671,900 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 0.00 104 1,093,400 1,031,350,500 2 582 SGER Sumber Global Energy Tbk. 374 368 -6 -1.60 304 1,150,100 423,423,400 2 583 SGRO Sampoerna Agro Tbk. 1,405 1,435 30 2.14 93 204,100 292,026,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 555 540 -15 -2.70 53 153,900 84,087,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 730 -10 -1.35 4,013 19,838,500 14,383,544,500 1 587 SILO Siloam International Hospitals Tbk. 4,680 4,450 -230 -4.91 238 211,000 954,290,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 296 288 -8 -2.70 724 9,500,000 2,721,395,000 1 590 SINI Singaraja Putra Tbk. 428 428 0 0.00 2 200 87,600 2 591 SIPD Sierad Produce Tbk. 1,200 1,120 -80 -6.67 8 2,200 2,563,500 2 592 SKBM Sekar Bumi Tbk. 318 296 -22 -6.92 10 12,800 3,790,200 2 593 SKLT Sekar Laut Tbk. 1,250 1,350 100 8.00 4 400 539,000 2 594 SKRN Superkrane Mitra Utama Tbk. 660 655 -5 -0.76 54 124,500 82,365,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,930 4,910 -20 -0.41 29 103,900 511,792,000 2 597 SMAR Smart Tbk. 2,900 2,900 0 0.00 4 600 1,740,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 428 410 -18 -4.21 1,614 14,776,100 6,033,639,400 1 599 SMCB Solusi Bangun Indonesia Tbk. 975 965 -10 -1.03 5 15,600 15,204,000 1 600 SMDM Suryamas Dutamakmur Tbk. 99 93 -6 -6.06 8 39,800 3,701,400 2 601 SMDR Samudera Indonesia Tbk. 276 276 0 0.00 838 8,287,300 2,272,584,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 8,900 8,800 -100 -1.12 3,539 7,570,800 66,108,662,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 0 0 0 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 81 81 0 0.00 2 2,100 168,100 2 606 SMRA Summarecon Agung Tbk. 535 520 -15 -2.80 1,964 27,064,800 14,021,137,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,165 1,160 -5 -0.43 1,107 2,855,800 3,259,108,000 1 609 SOCI Soechi Lines Tbk. 118 116 -2 -1.69 388 6,197,200 707,687,300 1 610 SOFA Boston Furniture Industries Tbk. 69 67 -2 -2.90 11 393,700 26,244,800 3 611 SOHO Soho Global Health Tbk. 12,650 11,775 -875 -6.92 19 7,900 95,922,500 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. 400 400 0 0.00 5 500 200,200 2 614 SOTS Satria Mega Kencana Tbk. 218 216 -2 -0.92 2 200 45,400 2 615 SPMA Suparma Tbk. 270 274 4 1.48 16 206,500 56,379,000 1 616 SPTO Surya Pertiwi Tbk. 422 456 34 8.06 38 213,200 90,541,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 157 168 11 7.01 2,888 38,323,800 6,273,072,700 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 126 -3 -2.33 1 2,200 277,200 1 619 SRIL Sri Rejeki Isman Tbk. 193 189 -4 -2.07 1,340 17,313,200 3,268,385,400 1 620 SRSN Indo Acidatama Tbk 53 52 -1 -1.89 109 3,307,700 175,133,800 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,210 3,050 -160 -4.98 64 140,400 433,362,000 2 622 SSIA Surya Semesta Internusa Tbk. 430 422 -8 -1.86 3,073 45,601,200 19,428,701,400 1 623 SSMS Sawit Sumbermas Sarana Tbk. 835 790 -45 -5.39 216 713,700 565,786,000 1 624 SSTM Sunson Textile Manufacture Tbk 362 366 4 1.10 32 42,900 16,678,800 2 625 STAR Buana Artha Anugerah Tbk. 127 127 0 0.00 9 2,200 275,500 1 626 STTP Siantar Top Tbk. 7,000 7,000 0 0.00 2 300 2,100,000 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 0 0 0 1 629 SUPR Solusi Tunas Pratama Tbk. 3,450 3,450 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 96 94 -2 -2.08 32 113,700 10,536,600 2 632 TALF Tunas Alfin Tbk. 264 264 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 159 157 -2 -1.26 5 10,900 1,731,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 50 -2 -3.85 205 4,948,100 248,000,100 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. 1,340 1,325 -15 -1.12 7,057 57,259,200 77,180,868,000 1 638 TBLA Tunas Baru Lampung Tbk. 745 720 -25 -3.36 561 3,052,300 2,203,477,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 690 715 25 3.62 5 1,100 784,000 2 640 TCID Mandom Indonesia Tbk. 6,525 6,475 -50 -0.77 4 500 3,240,000 1 641 TCPI Transcoal Pacific Tbk. 5,075 4,990 -85 -1.67 4,273 8,733,300 43,246,471,500 2 642 TDPM Tridomain Performance Materials Tbk. 143 139 -4 -2.80 831 9,845,400 1,371,867,000 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 160 155 -5 -3.12 476 3,213,900 489,910,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 168 169 1 0.60 25 297,600 47,332,100 2 647 TFCO Tifico Fiber Indonesia Tbk. 545 510 -35 -6.42 4 600 306,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 3 400 3,200,000 2 649 TGRA Terregra Asia Energy Tbk. 94 100 6 6.38 2,463 43,256,300 4,182,414,800 1 650 TIFA KDB Tifa Finance Tbk. 478 480 2 0.42 16 635,500 304,029,000 2 651 TINS Timah Tbk. 730 680 -50 -6.85 2,285 30,643,900 21,118,102,000 1 652 TIRA Tira Austenite Tbk 274 258 -16 -5.84 6 14,400 3,917,800 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 1 20,000 1,000,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,100 -275 -4.31 3,094 6,817,900 42,069,697,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,800 2,730 -70 -2.50 10,653 74,516,800 203,372,149,000 1 656 TMAS Temas Tbk. 105 113 8 7.62 1,007 13,117,800 1,486,596,200 1 657 TMPO Tempo Intimedia Tbk. 114 114 0 0.00 1 100 11,400 2 658 TNCA Trimuda Nuansa Citra Tbk. 170 170 0 0.00 11 51,700 8,740,600 2 659 TOBA TBS Energi Utama Tbk. 394 428 34 8.63 9 79,500 34,009,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 20,200 1,010,000 1 661 TOTL Total Bangun Persada Tbk. 268 262 -6 -2.24 227 2,348,000 618,561,000 1 662 TOTO Surya Toto Indonesia Tbk. 208 208 0 0.00 22 79,400 16,061,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,010 1,005 -5 -0.50 7,892 53,663,100 53,615,951,500 1 664 TOYS Sunindo Adipersada Tbk. 555 545 -10 -1.80 705 1,915,800 1,048,612,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,000 7,125 125 1.79 419 1,055,600 7,304,952,500 2 666 TPMA Trans Power Marine Tbk. 372 364 -8 -2.15 6 1,600 593,600 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. 112 111 -1 -0.89 8 14,100 1,569,300 1 670 TRIN Perintis Triniti Properti Tbk. 230 222 -8 -3.48 829 16,467,000 3,628,074,000 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 1 100 20,000 2 673 TRJA Transkon Jaya Tbk. 165 154 -11 -6.67 464 1,946,900 306,797,100 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 144 140 -4 -2.78 2,671 30,146,400 4,379,411,300 2 676 TRUS Trust Finance Indonesia Tbk 340 338 -2 -0.59 1 100 33,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,300 1,285 -15 -1.15 100 169,700 220,891,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,695 1,595 -100 -5.90 28 27,900 44,773,500 2 679 TURI Tunas Ridean Tbk. 1,305 1,305 0 0.00 0 0 0 1 680 UANG Pakuan Tbk. 206 200 -6 -2.91 9 1,200 240,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 0 0.00 339 240,100 351,017,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,675 1,700 25 1.49 444 739,300 1,241,150,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,600 -220 -5.76 4 500 1,844,000 1 684 UNIT Nusantara Inti Corpora Tbk 145 150 5 3.45 7 25,200 3,561,200 2 685 UNSP Bakrie Sumatera Plantations Tbk. 82 80 -2 -2.44 124 1,169,600 94,302,000 1 686 UNTR United Tractors Tbk. 23,150 22,875 -275 -1.19 4,538 3,142,600 72,316,532,500 1 687 UNVR Unilever Indonesia Tbk. 7,925 7,800 -125 -1.58 5,438 7,510,400 58,632,867,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 80 87 7 8.75 332 112,900 8,983,600 1 690 VINS Victoria Insurance Tbk. 89 92 3 3.37 23 39,500 3,649,900 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 300 15,000 1 692 VOKS Voksel Electric Tbk. 197 192 -5 -2.54 9 43,600 8,442,400 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 70 66 -4 -5.71 2 800 52,800 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 162 155 -7 -4.32 1,019 10,572,700 1,658,698,600 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 51 0 0.00 130 699,100 35,637,200 1 697 WICO Wicaksana Overseas International Tbk. 505 505 0 0.00 1 100 50,500 2 698 WIIM Wismilak Inti Makmur Tbk. 328 318 -10 -3.05 897 13,173,600 4,237,802,400 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,085 1,060 -25 -2.30 1,681 10,905,100 11,560,589,000 1 700 WINS Wintermar Offshore Marine Tbk. 99 95 -4 -4.04 17 85,600 8,258,300 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 216 -4 -1.82 37 132,700 28,595,400 1 702 WOOD Integra Indocabinet Tbk. 378 370 -8 -2.12 1,077 17,590,500 6,425,792,400 1 703 WOWS Ginting Jaya Energi Tbk. 55 52 -3 -5.45 481 6,213,900 327,958,700 2 704 WSBP Waskita Beton Precast Tbk. 144 138 -6 -4.17 1,488 33,451,700 4,658,252,500 1 705 WSKT Waskita Karya (Persero) Tbk. 510 490 -20 -3.92 3,237 25,912,200 12,792,722,200 1 706 WTON Wijaya Karya Beton Tbk. 232 230 -2 -0.86 392 4,700,000 1,077,426,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 708 YPAS Yanaprima Hastapersada Tbk 342 322 -20 -5.85 2 200 64,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 190 200 10 5.26 5 42,700 8,538,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 132 128 -4 -3.03 6,391 362,933,600 46,654,355,900 2 712 ZONE Mega Perintis Tbk. 378 376 -2 -0.53 38 196,200 73,776,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------