STOCK QUOTATION ------------------- DATE : Friday, 25 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. 9,750 9,975 225 2.31 1,900 1,762,400 17,474,340,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 4 4,300 215,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 860 855 -5 -0.58 2 300 256,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,440 1,570 130 9.03 5,169 13,510,800 20,856,814,500 1 6 ACST Acset Indonusa Tbk. 184 184 0 0.00 3,738 73,168,300 13,638,838,800 1 7 ADES Akasha Wira International Tbk. 1,115 1,140 25 2.24 39 60,700 68,996,000 2 8 ADHI Adhi Karya (Persero) Tbk. 490 500 10 2.04 959 9,966,000 4,967,925,800 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,100 7,250 150 2.11 98 36,900 264,952,500 1 10 ADMG Polychem Indonesia Tbk 117 116 -1 -0.85 1,513 7,987,200 956,921,100 1 11 ADRO Adaro Energy Tbk. 1,130 1,140 10 0.88 4,677 53,909,400 61,710,801,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 8 21,600 10,806,500 2 13 AGII Aneka Gas Industri Tbk. 468 486 18 3.85 73 231,900 111,676,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 288 322 34 11.81 7,148 115,731,500 36,039,223,600 1 15 AGRS Bank IBK Indonesia Tbk. 177 184 7 3.95 2 600 110,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 51 -1 -1.92 3 300 15,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 145 135 -10 -6.90 4 1,100 148,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 218 4 1.87 3,111 66,722,300 14,477,724,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 298 284 -14 -4.70 2 200 58,200 2 21 AKRA AKR Corporindo Tbk. 2,510 2,610 100 3.98 1,785 14,480,600 37,060,289,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 354 330 -24 -6.78 31 19,100 6,939,400 2 23 ALDO Alkindo Naratama Tbk. 372 394 22 5.91 2 2,100 823,400 2 24 ALKA Alakasa Industrindo Tbk 230 214 -16 -6.96 12 6,400 1,457,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 182 182 0 0.00 2 1,300 235,700 2 26 ALTO Tri Banyan Tirta Tbk. 292 298 6 2.05 6 2,000 591,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 192 189 -3 -1.56 30 21,900 4,173,300 2 28 AMAN Makmur Berkah Amanda Tbk. 272 274 2 0.74 17 189,300 51,515,600 1 29 AMAR Bank Amar Indonesia Tbk. 290 308 18 6.21 22 13,900 4,223,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,450 2,400 -50 -2.04 7 5,300 12,820,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 242 240 -2 -0.83 21 7,100 1,709,800 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,040 0 0.00 3 300 612,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 660 675 15 2.27 110 53,000 35,598,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 56,300 2,815,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 530 525 -5 -0.94 6 17,200 8,757,500 1 36 ANTM Aneka Tambang Tbk. 720 730 10 1.39 5,472 42,231,400 30,745,571,500 1 37 APEX Apexindo Pratama Duta Tbk. 128 136 8 6.25 15 7,200 946,700 2 38 APIC Pacific Strategic Financial Tbk. 805 815 10 1.24 2,759 34,808,100 28,246,272,000 2 39 APII Arita Prima Indonesia Tbk. 149 152 3 2.01 10 1,800 281,700 2 40 APLI Asiaplast Industries Tbk. 102 105 3 2.94 2 200 21,400 1 41 APLN Agung Podomoro Land Tbk. 94 97 3 3.19 1,076 27,923,400 2,691,716,200 1 42 ARGO Argo Pantes Tbk 2,000 1,900 -100 -5.00 1 100 190,000 2 43 ARII Atlas Resources Tbk. 436 436 0 0.00 7 25,300 10,969,600 2 44 ARKA Arkha Jayanti Persada Tbk. 98 96 -2 -2.04 1,544 11,425,100 1,117,196,500 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 448 448 0 0.00 30 689,400 307,110,000 1 47 ARTA Arthavest Tbk 310 300 -10 -3.23 4 800 239,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,820 2,870 50 1.77 44 123,700 354,028,000 2 50 ASBI Asuransi Bintang Tbk. 294 320 26 8.84 109 452,500 155,723,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 930 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 710 725 15 2.11 63 335,300 241,025,500 1 53 ASII Astra International Tbk. 4,600 4,860 260 5.65 10,797 40,064,600 192,694,930,000 1 54 ASJT Asuransi Jasa Tania Tbk. 112 106 -6 -5.36 6 6,400 710,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,035 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 123 124 1 0.81 571 4,918,200 580,515,700 2 57 ASRI Alam Sutera Realty Tbk. 113 114 1 0.88 3,151 99,483,800 11,262,273,600 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 476 484 8 1.68 657 7,238,700 3,533,859,400 1 60 ATIC Anabatic Technologies Tbk. 600 560 -40 -6.67 10 6,700 3,787,500 1 61 AUTO Astra Otoparts Tbk. 820 820 0 0.00 264 1,135,900 930,477,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 0 0 0 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 4 2,100 105,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 9 4,100 1,631,800 2 65 BAJA Saranacentral Bajatama Tbk. 53 53 0 0.00 112 1,028,700 55,350,800 2 66 BALI Bali Towerindo Sentra Tbk. 890 900 10 1.12 5 3,900 3,510,000 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 4 900 45,000 2 69 BATA Sepatu Bata Tbk. 620 625 5 0.81 17 50,400 31,272,500 1 70 BAYU Bayu Buana Tbk 1,140 1,140 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 27,225 28,050 825 3.03 20,207 20,141,000 561,181,605,000 1 72 BBHI Bank Harda Internasional Tbk. 139 139 0 0.00 21 69,900 10,009,400 2 73 BBKP Bank Bukopin Tbk. 212 222 10 4.72 6,488 302,991,800 66,898,790,000 1 74 BBLD Buana Finance Tbk. 336 350 14 4.17 2 200 66,600 2 75 BBMD Bank Mestika Dharma Tbk. 1,485 1,485 0 0.00 5 500 739,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,330 4,600 270 6.24 14,355 54,992,300 247,063,452,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,030 3,160 130 4.29 23,677 169,418,100 527,728,212,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 610 620 10 1.64 179 510,200 307,518,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 135 129 -6 -4.44 687 12,717,800 1,650,675,300 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,145 1,235 90 7.86 8,589 92,792,600 112,724,444,500 1 82 BBYB Bank Neo Commerce Tbk. 268 268 0 0.00 2 200 53,600 1 83 BCAP MNC Kapital Indonesia Tbk. 119 120 1 0.84 31 333,400 39,950,000 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 11 17,200 860,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,110 2,220 110 5.21 865 1,658,800 3,626,427,000 1 87 BEEF Estika Tata Tiara Tbk. 144 145 1 0.69 407 3,310,600 472,911,100 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 7 93,000 4,650,000 2 89 BELL Trisula Textile Industries Tbk. 146 147 1 0.68 270 3,927,900 576,047,200 2 90 BESS Batulicin Nusantara Maritim Tbk. 218 222 4 1.83 682 1,515,200 333,352,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 171 -2 -1.16 7,482 283,512,300 49,302,035,400 1 92 BFIN BFI Finance Indonesia Tbk. 344 346 2 0.58 780 4,990,900 1,755,554,200 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 4 100,500 5,025,000 2 94 BHAT Bhakti Multi Artha Tbk. 488 490 2 0.41 2,281 134,112,200 65,685,155,400 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 4 10,600 530,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 146 155 9 6.16 4 400 58,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 820 805 -15 -1.83 62 2,017,700 1,622,356,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 108,300 5,415,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 55 56 1 1.82 33 635,700 33,151,400 2 101 BIRD Blue Bird Tbk. 850 870 20 2.35 356 1,868,100 1,640,229,500 1 102 BISI BISI International Tbk. 880 890 10 1.14 53 204,400 180,302,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 865 885 20 2.31 1,868 10,176,100 8,991,196,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 505 515 10 1.98 2,143 13,059,400 6,749,910,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 0 0 0 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 8 2,500 125,000 1 107 BKSW Bank QNB Indonesia Tbk. 71 71 0 0.00 2 21,000 1,491,000 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. 560 570 10 1.79 119 140,600 79,740,500 2 111 BMAS Bank Maspion Indonesia Tbk. 276 264 -12 -4.35 13 43,100 11,459,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,075 5,350 275 5.42 10,648 70,227,800 367,721,287,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 52 53 1 1.92 7 2,300 119,800 1 114 BMTR Global Mediacom Tbk. 210 214 4 1.90 6,339 100,099,700 21,456,407,000 1 115 BNBA Bank Bumi Arta Tbk. 332 332 0 0.00 12 100,600 32,797,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 117 BNGA Bank CIMB Niaga Tbk. 705 720 15 2.13 788 3,316,500 2,382,703,500 1 118 BNII Bank Maybank Indonesia Tbk. 199 206 7 3.52 696 4,774,400 985,987,400 1 119 BNLI Bank Permata Tbk. 1,245 1,215 -30 -2.41 186 426,100 513,154,000 1 120 BOGA Bintang Oto Global Tbk. 1,375 1,380 5 0.36 3,584 118,908,200 164,922,508,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 168 167 -1 -0.60 10 3,500 572,000 2 122 BOLT Garuda Metalindo Tbk. 540 540 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 92 123 31 33.70 10,093 164,644,700 17,940,002,400 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,175 1,150 -25 -2.13 1 42,000 48,300,000 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 81 1 1.25 50 69,100 5,429,800 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 725 770 45 6.21 25,408 399,270,800 303,217,732,500 1 129 BRMS Bumi Resources Minerals Tbk. 55 57 2 3.64 1,493 128,781,700 7,234,199,600 2 130 BRNA Berlina Tbk. 960 940 -20 -2.08 6 3,000 2,824,500 2 131 BRPT Barito Pacific Tbk. 640 675 35 5.47 6,197 98,084,300 64,920,338,500 1 132 BSDE Bumi Serpong Damai Tbk. 725 755 30 4.14 1,626 41,274,400 30,819,820,000 1 133 BSIM Bank Sinarmas Tbk. 478 470 -8 -1.67 15 2,600 1,237,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,385 -15 -1.07 31 17,000 23,509,000 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 1 100 5,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 185 179 -6 -3.24 8 36,100 6,494,000 2 139 BTPN Bank BTPN Tbk. 2,090 2,150 60 2.87 64 139,400 299,224,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,040 3,090 50 1.64 3,664 10,802,600 33,095,133,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 94 1 1.08 985 4,526,800 428,536,000 1 142 BUKK Bukaka Teknik Utama Tbk. 730 730 0 0.00 7 2,200 1,606,000 2 143 BULL Buana Lintas Lautan Tbk. 280 292 12 4.29 5,662 195,333,500 55,552,474,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 128 6,328,600 316,430,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 14 15,500 798,100 2 146 BVIC Bank Victoria International Tbk. 65 65 0 0.00 113 312,500 19,985,800 1 147 BWPT Eagle High Plantations Tbk. 87 93 6 6.90 1,679 47,112,000 4,253,082,300 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. 258 260 2 0.78 672 2,540,200 670,279,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 121 118 -3 -2.48 6 3,900 454,400 2 152 CARE Metro Healthcare Indonesia Tbk. 368 362 -6 -1.63 3,688 246,498,800 91,829,499,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 10,100 505,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 4 25,000 9,650,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 590 615 25 4.24 1,857 5,688,600 3,437,460,500 3 156 CASS Cardig Aero Services Tbk. 200 200 0 0.00 179 1,167,300 236,084,700 2 157 CBMF Cahaya Bintang Medan Tbk. 344 350 6 1.74 221 3,030,700 1,035,434,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 244 248 4 1.64 29 314,400 76,966,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,715 0 0.00 56 42,200 72,370,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 143 138 -5 -3.50 6,065 96,241,100 13,785,553,100 2 161 CFIN Clipan Finance Indonesia Tbk. 187 186 -1 -0.53 669 9,796,100 1,835,195,300 1 162 CINT Chitose Internasional Tbk. 238 238 0 0.00 1 2,100 499,800 2 163 CITA Cita Mineral Investindo Tbk. 2,000 2,000 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 100 101 1 1.00 19 3,500 343,000 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 442 442 0 0.00 1,377 9,244,100 4,138,666,400 1 167 CLPI Colorpak Indonesia Tbk. 640 640 0 0.00 57 42,600 27,266,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,100 1,110 10 0.91 70 263,800 290,380,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 244 244 0 0.00 9 47,300 11,541,200 2 173 COCO Wahana Interfood Nusantara Tbk. 900 915 15 1.67 5 2,200 2,005,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,075 175 2.97 2,063 5,255,900 31,712,907,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 600 30,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 312 304 -8 -2.56 5 27,500 8,579,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 2 5,100 255,000 2 180 CSMI Cipta Selera Murni Tbk. 234 246 12 5.13 8 10,600 2,446,800 2 181 CSRA Cisadane Sawit Raya Tbk. 306 314 8 2.61 319 1,344,400 418,952,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 625 645 20 3.20 1,127 10,614,500 6,769,509,000 1 184 CTTH Citatah Tbk. 50 51 1 2.00 5 10,200 510,100 2 185 DADA Diamond Citra Propertindo Tbk. 51 52 1 1.96 218 4,117,200 208,658,900 2 186 DART Duta Anggada Realty Tbk. 238 234 -4 -1.68 16 13,500 3,118,600 1 187 DAYA Duta Intidaya Tbk. 590 575 -15 -2.54 4 22,600 13,311,500 2 188 DEAL Dewata Freightinternational Tbk. 160 187 27 16.88 21,339 365,372,500 64,755,014,400 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. 370 370 0 0.00 23 23,400 8,382,800 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. 155 162 7 4.52 4,827 6,204,500 981,851,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 1,985 2,060 75 3.78 45 91,200 185,488,500 2 196 DKFT Central Omega Resources Tbk. 100 102 2 2.00 269 4,065,100 406,295,100 2 197 DLTA Delta Djakarta Tbk. 3,860 3,940 80 2.07 62 33,000 129,151,000 1 198 DMAS Puradelta Lestari Tbk. 214 214 0 0.00 1,310 24,632,100 5,305,690,800 1 199 DMMX Digital Mediatama Maxima Tbk. 163 167 4 2.45 211 881,400 148,786,900 2 200 DMND Diamond Food Indonesia Tbk. 890 895 5 0.56 25 31,700 28,180,500 1 201 DNAR Bank Oke Indonesia Tbk. 228 214 -14 -6.14 11 11,300 2,428,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,320 20 0.61 14 4,200 13,907,000 2 203 DOID Delta Dunia Makmur Tbk. 218 222 4 1.83 1,463 31,219,900 6,906,399,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 238 226 -12 -5.04 3 1,800 406,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 73 68 -5 -6.85 44 218,700 14,871,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 57 58 1 1.75 45 252,800 14,267,500 1 207 DSNG Dharma Satya Nusantara Tbk. 446 472 26 5.83 1,246 15,301,500 7,055,044,000 1 208 DSSA Dian Swastatika Sentosa Tbk 14,950 16,475 1,525 10.20 14 2,200 34,220,000 1 209 DUCK Jaya Bersama Indo Tbk. 238 238 0 0.00 853 9,017,900 2,174,112,800 1 210 DUTI Duta Pertiwi Tbk 3,410 3,410 0 0.00 1 100 341,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,450 0 0.00 91 24,600 61,952,000 1 212 DWGL Dwi Guna Laksana Tbk. 199 195 -4 -2.01 9 1,200 238,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 103,000 5,150,000 1 214 EAST Eastparc Hotel Tbk. 51 54 3 5.88 79 3,416,100 176,866,200 2 215 ECII Electronic City Indonesia Tbk. 725 750 25 3.45 2 17,800 13,350,000 2 216 EKAD Ekadharma International Tbk. 1,200 1,220 20 1.67 184 186,100 224,865,500 1 217 ELSA Elnusa Tbk. 194 200 6 3.09 1,779 32,353,000 6,441,604,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,325 6,825 -500 -6.83 4 400 2,745,000 1 221 ENRG Energi Mega Persada Tbk. 51 55 4 7.84 2,217 102,081,100 5,611,587,300 2 222 ENVY Envy Technologies Indonesia Tbk. 51 50 -1 -1.96 799 22,697,600 1,134,880,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 81 76 -5 -6.17 160 2,293,500 174,306,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 376 408 32 8.51 1,718 8,399,600 3,322,324,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,835 1,830 -5 -0.27 10 9,200 16,818,000 2 226 ERAA Erajaya Swasembada Tbk. 1,520 1,515 -5 -0.33 2,958 21,398,400 32,346,792,000 1 227 ERTX Eratex Djaja Tbk. 135 135 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 152 145 -7 -4.61 863 8,846,400 1,346,852,300 2 229 ESSA Surya Esa Perkasa Tbk. 135 136 1 0.74 215 5,171,800 703,393,000 1 230 ESTA Esta Multi Usaha Tbk. 96 97 1 1.04 7 45,500 4,433,500 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 3 300 15,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 1,930 1,965 35 1.81 4,006 18,214,300 35,770,141,500 1 234 FAST Fast Food Indonesia Tbk. 935 930 -5 -0.53 39 63,000 58,491,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,800 6,700 -100 -1.47 1 100 670,000 1 236 FILM MD Pictures Tbk. 185 190 5 2.70 2,680 20,748,700 4,002,139,300 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 200 270 70 35.00 17,035 240,788,500 58,344,897,800 2 239 FISH FKS Multi Agro Tbk. 2,400 2,400 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 56 56 0 0.00 8 1,400 77,900 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 115 115 0 0.00 123 872,200 101,204,200 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 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 109 109 0 0.00 1,096 6,591,100 732,889,700 2 246 FREN Smartfren Telecom Tbk. 71 77 6 8.45 10,327 588,131,100 44,820,520,800 1 247 FUJI Fuji Finance Indonesia Tbk. 106 106 0 0.00 4 400 42,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 61 57 -4 -6.56 4,859 56,464,100 3,620,184,000 2 250 GDYR Goodyear Indonesia Tbk. 1,345 1,345 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 372 372 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. 40,175 40,700 525 1.31 3,412 1,688,100 68,446,537,500 1 254 GGRP Gunung Raja Paksi Tbk. 330 308 -22 -6.67 9 3,200 1,026,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,595 1,780 185 11.60 16 6,100 9,796,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 210 220 10 4.76 1,349 13,521,200 2,945,613,000 1 257 GJTL Gajah Tunggal Tbk. 408 416 8 1.96 647 3,974,500 1,658,048,400 1 258 GLOB Global Teleshop Tbk. 118 110 -8 -6.78 8 4,600 506,000 2 259 GLVA Galva Technologies Tbk. 312 312 0 0.00 5 4,200 1,298,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 68 83 15 22.06 1,476 78,769,900 6,429,627,900 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. 206 206 0 0.00 5 21,200 4,367,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,250 5 0.40 122 428,600 526,645,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 7 100,300 5,015,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 101 99 -2 -1.98 2 1,200 116,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 91 88 -3 -3.30 27 51,400 4,589,800 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 300 15,000 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. 384 404 20 5.21 1 100 40,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,360 3,300 -60 -1.79 208 823,700 2,721,033,000 1 276 HELI Jaya Trishindo Tbk. 171 192 21 12.28 19 16,800 3,147,400 2 277 HERO Hero Supermarket Tbk. 805 810 5 0.62 22 7,200 5,815,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,580 3,610 30 0.84 1,215 1,508,900 5,419,808,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 500 0 0.00 5 500 254,300 1 280 HKMU HK Metals Utama Tbk. 69 71 2 2.90 800 18,726,200 1,321,881,300 1 281 HMSP H.M. Sampoerna Tbk. 1,415 1,455 40 2.83 4,188 21,554,500 31,188,071,500 1 282 HOKI Buyung Poetra Sembada Tbk. 720 745 25 3.47 662 11,941,800 8,797,759,000 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 59 1,590,600 1,098,042,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 800 40,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 15 132,900 6,645,000 2 287 HRTA Hartadinata Abadi Tbk. 196 194 -2 -1.02 273 1,512,400 294,504,900 1 288 HRUM Harum Energy Tbk. 1,625 1,620 -5 -0.31 462 1,060,000 1,730,423,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 43,000 2,150,000 2 290 IBFN Intan Baruprana Finance Tbk. 310 310 0 0.00 4 1,300 403,000 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. 10,100 10,050 -50 -0.50 4,553 6,329,100 63,820,160,000 1 293 ICON Island Concepts Indonesia Tbk. 55 55 0 0.00 0 0 0 2 294 IDPR Indonesia Pondasi Raya Tbk. 146 174 28 19.18 10 1,000 156,300 1 295 IFII Indonesia Fibreboard Industry Tbk. 123 122 -1 -0.81 39 44,400 5,545,200 1 296 IFSH Ifishdeco Tbk. 370 370 0 0.00 2 200 73,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 320 2 0.63 20 49,600 15,742,800 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 4 11,100 555,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 288 304 16 5.56 1,456 7,555,400 2,260,244,800 2 301 IKBI Sumi Indo Kabel Tbk. 218 218 0 0.00 15 44,000 9,411,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 595 650 55 9.24 2,090 19,018,600 12,256,993,000 1 303 IMJS Indomobil Multi Jasa Tbk. 226 232 6 2.65 996 11,683,700 2,769,415,400 1 304 IMPC Impack Pratama Industri Tbk. 1,245 1,255 10 0.80 85 802,600 1,003,394,000 2 305 INAF Indofarma Tbk. 2,330 2,910 580 24.89 4,933 12,700,600 34,927,822,000 1 306 INAI Indal Aluminium Industry Tbk. 330 332 2 0.61 24 17,600 5,723,200 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 308 INCI Intanwijaya Internasional Tbk 600 600 0 0.00 30 58,100 34,873,000 1 309 INCO Vale Indonesia Tbk. 3,510 3,620 110 3.13 2,254 9,233,900 33,052,978,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,125 0 0.00 5,788 10,590,700 75,339,222,500 1 311 INDO Royalindo Investa Wijaya Tbk. 103 109 6 5.83 32 25,200 2,643,900 2 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,170 10 0.46 5 1,400 3,038,000 1 313 INDS Indospring Tbk. 1,910 1,870 -40 -2.09 12 3,100 5,649,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 315 INDY Indika Energy Tbk. 905 925 20 2.21 1,243 8,249,700 7,562,204,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,075 9,100 25 0.28 2,875 4,954,100 45,063,990,000 1 317 INOV Inocycle Technology Group Tbk. 174 170 -4 -2.30 28 38,500 6,596,500 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 11 12,700 635,000 1 319 INPP Indonesian Paradise Property Tbk. 700 695 -5 -0.71 1 100 69,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,280 1,450 170 13.28 270 624,400 806,630,000 2 321 INRU Toba Pulp Lestari Tbk. 780 800 20 2.56 3 3,800 3,008,000 2 322 INTA Intraco Penta Tbk. 240 248 8 3.33 15 59,700 14,675,400 2 323 INTD Inter Delta Tbk 153 187 34 22.22 12 4,200 680,900 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,900 300 2.83 1,757 1,437,800 15,501,462,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 372 372 0 0.00 402 1,932,500 717,362,800 2 326 IPCM Jasa Armada Indonesia Tbk. 230 232 2 0.87 38 90,000 20,785,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 84 -2 -2.33 31 100,600 8,534,900 1 328 IPTV MNC Vision Networks Tbk. 282 280 -2 -0.71 298 11,367,300 3,201,800,400 1 329 IRRA Itama Ranoraya Tbk. 755 790 35 4.64 12,497 102,630,300 80,400,698,500 2 330 ISAT Indosat Tbk. 1,930 1,945 15 0.78 1,710 3,515,900 6,871,252,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 114 116 2 1.75 162 2,153,500 251,997,300 1 332 ITIC Indonesian Tobacco Tbk. 635 625 -10 -1.57 115 226,500 143,108,000 2 333 ITMA Sumber Energi Andalan Tbk. 474 480 6 1.27 5 17,400 8,352,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,050 8,175 125 1.55 1,470 1,024,700 8,372,322,500 1 335 JAST Jasnita Telekomindo Tbk. 69 74 5 7.25 2,057 28,552,300 2,070,531,100 2 336 JAWA Jaya Agra Wattie Tbk. 52 51 -1 -1.92 28 23,100 1,178,800 1 337 JAYA Armada Berjaya Trans Tbk. 71 74 3 4.23 27 209,000 15,251,100 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 4 1,500 660,000 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. 198 187 -11 -5.56 9 20,200 3,737,400 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,075 1,115 40 3.72 1,613 10,961,700 12,131,768,500 1 345 JRPT Jaya Real Property Tbk. 408 416 8 1.96 75 433,600 178,379,200 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,250 3,430 180 5.54 5,250 15,737,500 52,911,688,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 905 5 0.56 18 123,800 111,422,500 2 350 KAEF Kimia Farma Tbk. 2,310 2,880 570 24.68 14,459 58,351,900 160,094,534,000 1 351 KARW ICTSI Jasa Prima Tbk. 56 57 1 1.79 50 4,748,500 268,681,800 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 2 2,800 140,000 2 353 KBAG Karya Bersama Anugerah Tbk. 77 96 19 24.68 4,642 235,438,900 21,248,823,300 2 354 KBLI KMI Wire & Cable Tbk. 288 320 32 11.11 322 4,200,100 1,300,454,800 1 355 KBLM Kabelindo Murni Tbk. 191 192 1 0.52 74 258,900 48,776,200 2 356 KBLV First Media Tbk. 282 270 -12 -4.26 5 3,400 921,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 735 735 0 0.00 6 700 530,500 2 359 KEEN Kencana Energi Lestari Tbk. 290 298 8 2.76 106 2,323,900 692,493,600 1 360 KEJU Mulia Boga Raya Tbk. 1,280 1,255 -25 -1.95 141 184,000 232,294,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 210 248 38 18.10 14 7,500 1,719,900 1 363 KIJA Kawasan Industri Jababeka Tbk. 159 166 7 4.40 2,517 11,002,700 1,833,353,500 1 364 KINO Kino Indonesia Tbk. 2,800 2,850 50 1.79 40 100,200 286,658,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 182 172 -10 -5.49 5 5,100 877,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,400 1,395 -5 -0.36 2 200 279,000 2 367 KKGI Resource Alam Indonesia Tbk. 200 200 0 0.00 6 9,900 1,979,900 1 368 KLBF Kalbe Farma Tbk. 1,515 1,580 65 4.29 6,737 35,804,500 55,943,168,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 525 540 15 2.86 79 193,400 100,555,300 2 370 KMTR Kirana Megatara Tbk. 300 300 0 0.00 15 63,500 19,069,800 2 371 KOBX Kobexindo Tractors Tbk. 104 99 -5 -4.81 2,477 15,098,200 1,631,808,500 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 490 490 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 458 468 10 2.18 26 52,400 23,342,800 2 375 KOTA DMS Propertindo Tbk. 595 605 10 1.68 508 8,571,400 5,110,718,500 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 9 84,000 4,200,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 1 10,000 500,000 2 378 KPIG MNC Land Tbk. 102 102 0 0.00 67 1,447,800 146,791,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 286 302 16 5.59 2,345 38,427,500 11,512,469,400 1 381 KREN Kresna Graha Investama Tbk. 99 100 1 1.01 985 16,791,000 1,667,140,400 1 382 LAND Trimitra Propertindo Tbk. 190 185 -5 -2.63 414 599,900 114,316,300 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 360 360 0 0.00 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 1,200 60,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,960 4,910 -50 -1.01 1 100 491,000 1 388 LINK Link Net Tbk. 1,815 1,825 10 0.55 839 746,100 1,363,439,500 1 389 LION Lion Metal Works Tbk. 246 240 -6 -2.44 2 600 145,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 61,300 3,065,000 2 391 LMPI Langgeng Makmur Industri Tbk. 88 88 0 0.00 6 14,800 1,262,400 2 392 LMSH Lionmesh Prima Tbk. 260 260 0 0.00 3 1,300 336,800 2 393 LPCK Lippo Cikarang Tbk 760 770 10 1.32 127 257,300 197,015,000 1 394 LPGI Lippo General Insurance Tbk. 3,270 3,280 10 0.31 2 500 1,640,000 1 395 LPIN Multi Prima Sejahtera Tbk 214 214 0 0.00 3 300 62,600 2 396 LPKR Lippo Karawaci Tbk. 119 122 3 2.52 1,490 30,818,700 3,717,576,200 1 397 LPLI Star Pacific Tbk 86 86 0 0.00 1 100 8,600 2 398 LPPF Matahari Department Store Tbk. 1,040 1,045 5 0.48 895 4,638,900 4,857,152,500 1 399 LPPS Lenox Pasifik Investama Tbk. 84 79 -5 -5.95 12 18,100 1,431,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 149 149 0 0.00 10 7,000 998,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 885 925 40 4.52 2,450 26,895,000 24,372,939,500 1 402 LTLS Lautan Luas Tbk. 420 428 8 1.90 9 3,600 1,563,800 1 403 LUCK Sentral Mitra Informatika Tbk. 180 177 -3 -1.67 503 2,847,800 503,108,500 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. 500 515 15 3.00 651 5,082,200 2,591,401,700 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 500 25,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,010 2,010 0 0.00 58 331,100 666,861,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,200 0 0.00 2 200 240,000 2 411 MAPI Mitra Adiperkasa Tbk. 560 580 20 3.57 1,061 12,762,500 7,447,028,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 5 38,700 1,935,000 2 413 MARK Mark Dynamics Indonesia Tbk. 760 780 20 2.63 349 3,003,800 2,319,550,000 1 414 MASA Multistrada Arah Sarana Tbk. 570 560 -10 -1.75 4 400 225,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,000 2,030 30 1.50 134 131,100 266,912,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 360 372 12 3.33 64 356,400 130,895,400 1 418 MBTO Martina Berto Tbk. 85 81 -4 -4.71 10 11,700 976,600 1 419 MCAS M Cash Integrasi Tbk. 1,835 1,975 140 7.63 264 442,100 865,862,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 104 110 6 5.77 370 3,540,500 378,675,300 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,530 1,555 25 1.63 6,993 45,581,600 70,397,228,000 2 423 MDKI Emdeki Utama Tbk. 147 154 7 4.76 50 141,700 20,654,200 2 424 MDLN Modernland Realty Tbk. 50 51 1 2.00 368 22,239,700 1,137,401,000 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 360 372 12 3.33 4,243 114,191,100 42,120,483,600 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,810 2,900 90 3.20 63 41,900 119,792,000 2 429 META Nusantara Infrastructure Tbk. 102 105 3 2.94 26 122,800 12,873,300 1 430 MFIN Mandala Multifinance Tbk. 1,030 1,070 40 3.88 3 15,000 16,050,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 515 -10 -1.90 12 3,200 1,689,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 795 795 0 0.00 491 2,806,900 2,248,524,000 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 5 3,200 926,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,300 1,310 10 0.77 2 200 266,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,370 2,410 40 1.69 1,423 23,857,200 56,820,316,000 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. 18,500 20,000 1,500 8.11 8 1,200 23,065,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,250 8,350 100 1.21 20 116,500 972,515,000 1 443 MLIA Mulia Industrindo Tbk 360 364 4 1.11 340 8,770,600 3,199,344,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 81 1,193,700 59,685,200 1 445 MLPT Multipolar Technology Tbk. 565 575 10 1.77 58 43,400 24,834,500 1 446 MMLP Mega Manunggal Property Tbk. 280 280 0 0.00 1,278 12,958,100 3,656,986,600 2 447 MNCN Media Nusantara Citra Tbk. 705 715 10 1.42 3,167 55,342,200 39,579,690,500 1 448 MOLI Madusari Murni Indah Tbk. 950 950 0 0.00 13 20,700 19,493,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 380 388 8 2.11 386 1,570,600 608,193,800 1 450 MPOW Megapower Makmur Tbk. 57 57 0 0.00 16 67,400 3,799,800 2 451 MPPA Matahari Putra Prima Tbk. 99 99 0 0.00 72 1,657,400 162,145,400 1 452 MPRO Maha Properti Indonesia Tbk. 820 810 -10 -1.22 1 100 81,000 2 453 MRAT Mustika Ratu Tbk. 133 135 2 1.50 18 10,800 1,437,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,000 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 270 282 12 4.44 96 386,900 107,270,800 2 456 MSKY MNC Sky Vision Tbk. 930 900 -30 -3.23 1 600 540,000 1 457 MTDL Metrodata Electronics Tbk. 1,585 1,605 20 1.26 194 866,900 1,385,179,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 402 400 -2 -0.50 8 11,200 4,489,200 1 460 MTPS Meta Epsi Tbk. 408 380 -28 -6.86 25 43,000 16,380,000 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 2 600 120,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 23 216,100 11,300,500 2 464 MYOH Samindo Resources Tbk. 1,140 1,125 -15 -1.32 22 261,200 293,775,000 1 465 MYOR Mayora Indah Tbk. 2,370 2,420 50 2.11 1,429 2,457,000 5,897,334,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 51 51 0 0.00 0 0 0 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 440 446 6 1.36 3,679 123,366,400 55,261,847,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 137 140 3 2.19 9 28,100 3,780,100 2 472 NFCX NFC Indonesia Tbk. 1,810 1,770 -40 -2.21 18 21,000 37,404,500 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 590 735 145 24.58 5,358 23,802,900 16,454,997,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 143 145 2 1.40 11 748,200 108,488,600 2 477 NISP Bank OCBC NISP Tbk. 725 720 -5 -0.69 29 46,400 33,477,500 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 2 600 508,000 1 479 NRCA Nusa Raya Cipta Tbk. 288 292 4 1.39 20 10,100 2,942,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 140 131 -9 -6.43 32 77,700 10,178,700 1 482 OASA Protech Mitra Perkasa Tbk. 340 370 30 8.82 3 1,200 443,200 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 76 76 0 0.00 172 1,919,900 146,730,900 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 150 156 6 4.00 479 5,065,300 785,175,600 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 2,200 110,000 1 488 PALM Provident Agro Tbk. 258 254 -4 -1.55 6 1,900 482,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 92 88 -4 -4.35 2,275 43,690,700 3,876,811,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 89 108 19 21.35 36 100,700 10,086,700 2 491 PANR Panorama Sentrawisata Tbk. 81 83 2 2.47 272 2,246,800 185,270,900 1 492 PANS Panin Sekuritas Tbk. 750 765 15 2.00 39 75,100 57,218,500 1 493 PBID Panca Budi Idaman Tbk. 870 885 15 1.72 55 246,100 212,981,000 1 494 PBRX Pan Brothers Tbk. 210 216 6 2.86 25 82,100 17,894,800 1 495 PBSA Paramita Bangun Sarana Tbk. 470 440 -30 -6.38 4 800 366,800 1 496 PCAR Prima Cakrawala Abadi Tbk. 348 422 74 21.26 29 21,800 8,662,200 2 497 PDES Destinasi Tirta Nusantara Tbk 236 222 -14 -5.93 1 100 22,200 2 498 PEGE Panca Global Kapital Tbk. 111 110 -1 -0.90 8 1,800 199,500 2 499 PEHA Phapros Tbk. 1,170 1,460 290 24.79 1,009 2,623,200 3,727,244,500 1 500 PGAS Perusahaan Gas Negara Tbk. 960 995 35 3.65 7,752 138,126,700 135,704,258,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 38 39 1 2.63 242 49,200 1,950,300 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 300 300 0 0.00 17 69,300 20,754,800 1 504 PICO Pelangi Indah Canindo Tbk 150 152 2 1.33 58 521,600 78,932,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 468 470 2 0.43 7 3,700 1,745,400 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 9 84,900 4,245,000 2 507 PLAN Planet Properindo Jaya Tbk. 180 189 9 5.00 749 15,441,000 2,886,012,400 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,740 2,550 -190 -6.93 22 17,900 45,710,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 100,000 12,500,000 2 511 PNBN Bank Pan Indonesia Tbk 730 745 15 2.05 133 1,531,300 1,141,064,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 16 1,183,800 59,190,000 1 513 PNGO Pinago Utama Tbk. 575 545 -30 -5.22 32 122,200 67,650,000 2 514 PNIN Paninvest Tbk. 695 690 -5 -0.72 55 116,500 80,739,500 1 515 PNLF Panin Financial Tbk. 175 180 5 2.86 875 19,838,800 3,547,467,500 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 51 50 -1 -1.96 6 26,100 1,305,000 2 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,010 -5 -0.49 22 30,300 30,600,000 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 710 710 0 0.00 0 0 0 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. 490 470 -20 -4.08 10 7,500 3,529,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 525 POWR Cikarang Listrindo Tbk. 570 580 10 1.75 392 2,046,500 1,176,809,000 2 526 PPGL Prima Globalindo Logistik Tbk. 252 264 12 4.76 1,631 15,370,800 3,990,531,800 3 527 PPRE PP Presisi Tbk. 133 136 3 2.26 2,067 9,525,400 1,286,889,400 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 99 849,600 42,480,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 116 116 0 0.00 4 3,000 348,000 1 530 PRDA Prodia Widyahusada Tbk. 2,940 2,950 10 0.34 6 700 2,070,000 1 531 PRIM Royal Prima Tbk. 228 246 18 7.89 31 70,900 16,979,600 2 532 PSAB J Resources Asia Pasifik Tbk. 184 191 7 3.80 1,737 19,685,400 3,713,816,700 2 533 PSDN Prasidha Aneka Niaga Tbk 103 103 0 0.00 2 3,100 319,300 2 534 PSGO Palma Serasih Tbk. 115 114 -1 -0.87 65 160,100 17,730,300 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 12 17,200 2,760,600 1 537 PTBA Bukit Asam Tbk. 1,950 1,990 40 2.05 3,031 11,710,500 23,174,105,000 1 538 PTIS Indo Straits Tbk. 154 154 0 0.00 3 700 106,900 1 539 PTPP PP (Persero) Tbk. 810 840 30 3.70 2,717 24,565,000 20,460,945,500 1 540 PTPW Pratama Widya Tbk. 1,140 1,205 65 5.70 719 2,631,600 3,110,117,500 2 541 PTRO Petrosea Tbk. 1,520 1,640 120 7.89 608 1,180,400 1,900,069,500 1 542 PTSN Sat Nusapersada Tbk 198 200 2 1.01 301 1,738,500 346,250,200 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,750 4,750 0 0.00 1 200 950,000 2 544 PUDP Pudjiadi Prestige Tbk. 218 218 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 138 131 -7 -5.07 14,674 162,055,700 21,234,099,600 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 346 396 50 14.45 117 780,100 285,498,200 2 548 PWON Pakuwon Jati Tbk. 344 346 2 0.58 5,701 110,776,000 38,294,081,200 1 549 PYFA Pyridam Farma Tbk 765 955 190 24.84 6,488 32,929,900 29,847,384,000 2 550 PZZA Sarimelati Kencana Tbk. 585 590 5 0.85 246 1,062,900 633,908,500 1 551 RAJA Rukun Raharja Tbk. 107 113 6 5.61 1,995 32,495,300 3,674,913,100 1 552 RALS Ramayana Lestari Sentosa Tbk. 555 565 10 1.80 756 2,944,200 1,660,033,000 1 553 RANC Supra Boga Lestari Tbk. 396 400 4 1.01 91 828,700 330,862,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 300 15,000 1 555 RDTX Roda Vivatex Tbk 6,300 6,225 -75 -1.19 1 5,000 31,125,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 8 2,500 125,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 336 336 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 90 92 2 2.22 11 100,900 8,493,200 1 559 RIGS Rig Tenders Indonesia Tbk. 220 228 8 3.64 14 13,100 2,985,800 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 86 496,800 219,356,800 2 562 RMBA Bentoel Internasional Investama Tbk. 430 428 -2 -0.47 65 57,200 24,182,400 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,515 1,410 -105 -6.93 23 29,800 42,045,000 2 564 RODA Pikko Land Development Tbk. 50 50 0 0.00 3 52,600 2,630,000 2 565 RONY Aesler Grup Internasional Tbk. 103 96 -7 -6.80 18 6,300 605,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,205 1,215 10 0.83 68 274,300 339,131,000 1 567 RUIS Radiant Utama Interinsco Tbk. 236 230 -6 -2.54 50 80,200 18,146,200 2 568 SAFE Steady Safe Tbk 169 172 3 1.78 222 252,800 43,429,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 122 120 -2 -1.64 987 11,031,600 1,346,312,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 386 4 1.05 9 7,100 2,729,800 1 571 SAPX Satria Antaran Prima Tbk. 2,200 2,200 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 288 268 -20 -6.94 511 22,020,800 5,901,774,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,200 0 0.00 6 1,200 12,120,000 1 575 SCMA Surya Citra Media Tbk. 1,145 1,160 15 1.31 1,330 12,913,700 14,869,910,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 244 4 1.67 34 252,500 59,304,400 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 99 109 10 10.10 375 1,722,200 193,651,800 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 1 500 400,000 1 581 SFAN Surya Fajar Capital Tbk. 945 955 10 1.06 144 1,017,300 968,709,500 2 582 SGER Sumber Global Energy Tbk. 368 372 4 1.09 594 2,734,600 1,010,418,800 2 583 SGRO Sampoerna Agro Tbk. 1,435 1,460 25 1.74 53 34,000 48,983,000 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. 540 550 10 1.85 129 550,300 301,257,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 730 755 25 3.42 4,539 19,536,500 14,575,026,000 1 587 SILO Siloam International Hospitals Tbk. 4,450 4,510 60 1.35 100 593,200 2,668,347,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 288 306 18 6.25 829 8,873,200 2,645,178,000 1 590 SINI Singaraja Putra Tbk. 428 448 20 4.67 2 200 91,600 2 591 SIPD Sierad Produce Tbk. 1,120 1,200 80 7.14 26 167,900 200,648,000 2 592 SKBM Sekar Bumi Tbk. 296 284 -12 -4.05 4 12,700 3,653,200 2 593 SKLT Sekar Laut Tbk. 1,350 1,350 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 655 690 35 5.34 118 7,640,500 5,392,680,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,930 20 0.41 18 97,300 480,028,000 2 597 SMAR Smart Tbk. 2,900 2,890 -10 -0.34 4 400 1,149,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 410 500 90 21.95 15,619 187,300,800 89,578,214,700 1 599 SMCB Solusi Bangun Indonesia Tbk. 965 985 20 2.07 15 6,100 5,860,500 1 600 SMDM Suryamas Dutamakmur Tbk. 93 96 3 3.23 13 16,600 1,550,500 2 601 SMDR Samudera Indonesia Tbk. 276 272 -4 -1.45 1,045 12,515,700 3,477,255,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 8,800 8,800 0 0.00 2,743 6,476,100 56,838,852,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 4 45,200 8,121,200 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 81 84 3 3.70 5 3,400 275,000 2 606 SMRA Summarecon Agung Tbk. 520 535 15 2.88 1,729 29,949,300 15,918,568,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,160 1,150 -10 -0.86 716 2,467,800 2,832,310,000 1 609 SOCI Soechi Lines Tbk. 116 118 2 1.72 330 4,158,700 490,817,100 1 610 SOFA Boston Furniture Industries Tbk. 67 73 6 8.96 96 3,122,100 225,954,400 3 611 SOHO Soho Global Health Tbk. 11,775 10,975 -800 -6.79 37 9,000 98,775,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 400 400 0 0.00 5 500 200,000 2 614 SOTS Satria Mega Kencana Tbk. 216 216 0 0.00 1 100 21,600 2 615 SPMA Suparma Tbk. 274 286 12 4.38 14 204,600 55,880,800 1 616 SPTO Surya Pertiwi Tbk. 456 442 -14 -3.07 52 145,600 63,271,800 2 617 SQMI Wilton Makmur Indonesia Tbk. 168 166 -2 -1.19 2,053 24,410,600 4,119,796,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 126 135 9 7.14 4 10,100 1,293,500 1 619 SRIL Sri Rejeki Isman Tbk. 189 196 7 3.70 1,206 18,733,100 3,616,451,500 1 620 SRSN Indo Acidatama Tbk 52 53 1 1.92 91 1,290,500 68,216,700 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,050 3,100 50 1.64 81 68,600 206,643,000 2 622 SSIA Surya Semesta Internusa Tbk. 422 430 8 1.90 3,561 77,960,000 33,275,702,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 790 795 5 0.63 320 218,100 173,937,500 1 624 SSTM Sunson Textile Manufacture Tbk 366 406 40 10.93 39 73,500 29,477,800 2 625 STAR Buana Artha Anugerah Tbk. 127 125 -2 -1.57 9 4,400 553,100 1 626 STTP Siantar Top Tbk. 7,000 7,000 0 0.00 1 200 1,400,000 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. 94 94 0 0.00 40 240,700 22,248,500 2 632 TALF Tunas Alfin Tbk. 264 274 10 3.79 3 300 77,800 2 633 TAMA Lancartama Sejati Tbk. 157 157 0 0.00 6 1,900 281,300 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 117 1,526,200 77,384,100 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 1 300 15,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,325 1,350 25 1.89 2,367 55,336,200 74,697,150,000 1 638 TBLA Tunas Baru Lampung Tbk. 720 740 20 2.78 414 2,497,000 1,829,228,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 715 725 10 1.40 10 2,300 1,620,000 2 640 TCID Mandom Indonesia Tbk. 6,475 6,450 -25 -0.39 2 1,000 6,450,000 1 641 TCPI Transcoal Pacific Tbk. 4,990 5,175 185 3.71 8,862 11,233,900 57,125,575,000 2 642 TDPM Tridomain Performance Materials Tbk. 139 143 4 2.88 1,553 21,499,500 3,072,781,600 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 155 180 25 16.13 1,364 7,273,100 1,260,280,500 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 169 170 1 0.59 13 15,900 2,681,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 510 476 -34 -6.67 12 15,900 7,657,600 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 100 122 22 22.00 7,235 105,540,400 12,191,842,100 1 650 TIFA KDB Tifa Finance Tbk. 480 486 6 1.25 34 170,400 82,236,000 2 651 TINS Timah Tbk. 680 675 -5 -0.74 2,508 44,502,100 30,023,012,500 1 652 TIRA Tira Austenite Tbk 258 258 0 0.00 6 2,800 685,200 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,200 100 1.64 1,348 2,554,300 15,811,877,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,690 -40 -1.47 22,798 180,968,900 487,971,997,000 1 656 TMAS Temas Tbk. 113 109 -4 -3.54 582 3,991,800 436,995,200 1 657 TMPO Tempo Intimedia Tbk. 114 114 0 0.00 1 100 11,400 2 658 TNCA Trimuda Nuansa Citra Tbk. 170 166 -4 -2.35 6 20,400 3,386,400 2 659 TOBA TBS Energi Utama Tbk. 428 402 -26 -6.07 15 174,100 74,021,800 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 500 25,000 1 661 TOTL Total Bangun Persada Tbk. 262 266 4 1.53 176 1,569,200 416,632,800 1 662 TOTO Surya Toto Indonesia Tbk. 208 204 -4 -1.92 11 21,700 4,476,000 2 663 TOWR Sarana Menara Nusantara Tbk. 1,005 1,020 15 1.49 19,625 62,997,500 63,736,856,000 1 664 TOYS Sunindo Adipersada Tbk. 545 560 15 2.75 933 2,593,600 1,455,279,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,125 7,200 75 1.05 492 1,589,100 11,345,910,000 2 666 TPMA Trans Power Marine Tbk. 364 346 -18 -4.95 7 1,400 483,600 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. 111 110 -1 -0.90 6 10,000,900 1,100,098,500 1 670 TRIN Perintis Triniti Properti Tbk. 222 224 2 0.90 303 11,842,300 2,639,556,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 200 206 6 3.00 8 11,300 2,317,400 2 673 TRJA Transkon Jaya Tbk. 154 150 -4 -2.60 256 1,130,500 169,224,800 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 2 19,300 7,527,000 1 675 TRUK Guna Timur Raya Tbk. 140 142 2 1.43 3,080 39,504,100 5,832,038,200 2 676 TRUS Trust Finance Indonesia Tbk 338 330 -8 -2.37 3 400 132,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,285 1,335 50 3.89 167 227,100 301,347,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,595 1,485 -110 -6.90 27 9,700 14,405,000 2 679 TURI Tunas Ridean Tbk. 1,305 1,350 45 3.45 10 152,500 205,875,000 1 680 UANG Pakuan Tbk. 200 218 18 9.00 21 5,900 1,173,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,470 10 0.68 39 70,600 103,683,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,705 5 0.29 368 686,800 1,172,540,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,600 3,630 30 0.83 7 4,100 14,145,000 1 684 UNIT Nusantara Inti Corpora Tbk 150 143 -7 -4.67 7 700 103,100 2 685 UNSP Bakrie Sumatera Plantations Tbk. 80 80 0 0.00 67 206,600 16,607,000 1 686 UNTR United Tractors Tbk. 22,875 23,200 325 1.42 2,939 2,065,200 47,799,815,000 1 687 UNVR Unilever Indonesia Tbk. 7,800 7,925 125 1.60 4,361 8,029,400 63,276,540,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 87 85 -2 -2.30 41 37,700 3,159,300 1 690 VINS Victoria Insurance Tbk. 92 90 -2 -2.17 28 58,400 5,159,300 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 4,200 210,000 1 692 VOKS Voksel Electric Tbk. 192 190 -2 -1.04 5 13,300 2,529,900 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 66 62 -4 -6.06 8 29,600 1,835,300 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 155 160 5 3.23 771 12,878,300 2,052,690,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 50 -1 -1.96 79 641,800 32,266,500 1 697 WICO Wicaksana Overseas International Tbk. 505 470 -35 -6.93 5 900 426,500 2 698 WIIM Wismilak Inti Makmur Tbk. 318 328 10 3.14 1,177 13,025,900 4,262,773,400 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,060 1,115 55 5.19 2,147 13,040,800 14,253,771,000 1 700 WINS Wintermar Offshore Marine Tbk. 95 96 1 1.05 9 9,000 855,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 226 10 4.63 21 53,100 11,760,200 1 702 WOOD Integra Indocabinet Tbk. 370 368 -2 -0.54 1,314 22,992,700 8,535,198,200 1 703 WOWS Ginting Jaya Energi Tbk. 52 54 2 3.85 753 11,073,400 601,415,200 2 704 WSBP Waskita Beton Precast Tbk. 138 142 4 2.90 1,164 18,884,000 2,668,606,100 1 705 WSKT Waskita Karya (Persero) Tbk. 490 505 15 3.06 3,453 55,456,700 27,857,145,400 1 706 WTON Wijaya Karya Beton Tbk. 230 234 4 1.74 362 2,702,500 626,509,400 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 300 15,000 2 708 YPAS Yanaprima Hastapersada Tbk 322 390 68 21.12 9 1,000 360,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 200 200 0 0.00 1 2,000 400,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 128 129 1 0.78 6,740 494,652,500 63,573,835,700 2 712 ZONE Mega Perintis Tbk. 376 374 -2 -0.53 24 139,600 52,706,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------