STOCK QUOTATION ------------------- DATE : Monday, 28 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. 9,975 9,825 -150 -1.50 1,647 1,280,600 12,732,220,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 20 31,500 1,575,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,600 6,600 0 0.00 1 100 660,000 2 4 ABMM ABM Investama Tbk. 855 820 -35 -4.09 10 2,300 1,885,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,570 1,595 25 1.59 6,810 26,529,300 42,140,841,000 1 6 ACST Acset Indonusa Tbk. 184 195 11 5.98 7,245 147,195,400 28,889,947,700 1 7 ADES Akasha Wira International Tbk. 1,140 1,140 0 0.00 26 8,700 10,088,000 2 8 ADHI Adhi Karya (Persero) Tbk. 500 505 5 1.00 801 5,151,800 2,585,327,900 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,250 7,175 -75 -1.03 93 36,900 265,660,000 1 10 ADMG Polychem Indonesia Tbk 116 117 1 0.86 551 4,316,300 522,117,000 1 11 ADRO Adaro Energy Tbk. 1,140 1,130 -10 -0.88 3,810 26,949,400 30,566,020,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 9 3,400 1,700,000 2 13 AGII Aneka Gas Industri Tbk. 486 510 24 4.94 178 782,200 389,439,100 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 314 -8 -2.48 3,060 43,114,200 13,821,205,200 1 15 AGRS Bank IBK Indonesia Tbk. 184 180 -4 -2.17 3 1,100 199,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 51 52 1 1.96 32 287,600 15,033,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 135 132 -3 -2.22 8 4,500 567,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 218 0 0.00 4,589 95,473,000 21,294,338,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 284 290 6 2.11 1 100 29,000 2 21 AKRA AKR Corporindo Tbk. 2,610 2,600 -10 -0.38 1,566 9,635,700 25,253,881,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 330 312 -18 -5.45 35 18,100 5,721,000 2 23 ALDO Alkindo Naratama Tbk. 394 394 0 0.00 5 600 234,400 2 24 ALKA Alakasa Industrindo Tbk 214 220 6 2.80 1 200 44,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 182 176 -6 -3.30 2 200 34,800 2 26 ALTO Tri Banyan Tirta Tbk. 298 298 0 0.00 9 8,400 2,392,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 189 195 6 3.17 16 53,500 10,214,700 2 28 AMAN Makmur Berkah Amanda Tbk. 274 276 2 0.73 19 246,100 67,586,200 1 29 AMAR Bank Amar Indonesia Tbk. 308 300 -8 -2.60 25 684,300 205,998,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,400 2,400 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 240 278 38 15.83 43 61,900 15,537,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,070 30 1.47 39 74,300 153,323,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 0 0.00 82 51,000 34,412,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 9,600 480,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 525 525 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 730 725 -5 -0.68 3,358 23,365,500 16,935,309,500 1 37 APEX Apexindo Pratama Duta Tbk. 136 136 0 0.00 14 14,000 1,888,400 2 38 APIC Pacific Strategic Financial Tbk. 815 815 0 0.00 2,266 34,768,100 28,299,096,500 2 39 APII Arita Prima Indonesia Tbk. 152 150 -2 -1.32 6 1,600 241,200 2 40 APLI Asiaplast Industries Tbk. 105 104 -1 -0.95 1 1,045,000 108,680,000 1 41 APLN Agung Podomoro Land Tbk. 97 98 1 1.03 695 23,943,300 2,345,127,800 1 42 ARGO Argo Pantes Tbk 1,900 1,900 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 436 434 -2 -0.46 11 48,800 20,943,200 2 44 ARKA Arkha Jayanti Persada Tbk. 96 99 3 3.12 2,524 14,587,000 1,410,617,900 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 448 446 -2 -0.45 23 334,500 148,615,800 1 47 ARTA Arthavest Tbk 300 360 60 20.00 20 18,100 5,211,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,870 2,860 -10 -0.35 50 117,900 337,654,000 2 50 ASBI Asuransi Bintang Tbk. 320 320 0 0.00 2 200 64,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 930 900 -30 -3.23 1 700 630,000 1 52 ASGR Astra Graphia Tbk. 725 725 0 0.00 63 209,700 151,526,500 1 53 ASII Astra International Tbk. 4,860 4,740 -120 -2.47 7,930 28,967,600 139,385,983,000 1 54 ASJT Asuransi Jasa Tania Tbk. 106 115 9 8.49 11 9,700 1,127,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,035 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 124 116 -8 -6.45 437 3,375,600 398,494,800 2 57 ASRI Alam Sutera Realty Tbk. 114 113 -1 -0.88 1,956 72,597,200 8,249,305,000 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 484 480 -4 -0.83 488 7,102,500 3,439,126,400 1 60 ATIC Anabatic Technologies Tbk. 560 580 20 3.57 12 9,600 5,108,500 1 61 AUTO Astra Otoparts Tbk. 820 825 5 0.61 125 359,200 294,795,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 2,000 100,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 200 10,000 2 64 BACA Bank Capital Indonesia Tbk. 398 396 -2 -0.50 7 31,900 12,695,200 2 65 BAJA Saranacentral Bajatama Tbk. 53 55 2 3.77 38 136,500 7,363,000 2 66 BALI Bali Towerindo Sentra Tbk. 900 950 50 5.56 9 5,900 5,435,000 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 2 1,100 55,000 2 69 BATA Sepatu Bata Tbk. 625 630 5 0.80 15 32,500 20,412,000 1 70 BAYU Bayu Buana Tbk 1,140 1,140 0 0.00 1 100 114,000 2 71 BBCA Bank Central Asia Tbk. 28,050 27,575 -475 -1.69 17,062 18,704,400 520,195,680,000 1 72 BBHI Bank Harda Internasional Tbk. 139 145 6 4.32 10 91,300 12,603,600 2 73 BBKP Bank Bukopin Tbk. 222 222 0 0.00 3,168 107,304,000 24,054,326,800 1 74 BBLD Buana Finance Tbk. 350 336 -14 -4.00 1 300 100,800 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. 4,600 4,540 -60 -1.30 9,329 31,059,400 142,026,256,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,090 -70 -2.22 22,088 135,465,800 424,941,506,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 620 640 20 3.23 216 889,700 551,177,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 129 128 -1 -0.78 725 14,671,300 1,922,997,300 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,200 -35 -2.83 6,424 73,704,800 89,922,292,000 1 82 BBYB Bank Neo Commerce Tbk. 268 274 6 2.24 25 568,300 154,595,600 1 83 BCAP MNC Kapital Indonesia Tbk. 120 119 -1 -0.83 156 1,425,600 167,980,800 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 9 6,600 330,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,220 2,200 -20 -0.90 681 1,209,700 2,657,269,000 1 87 BEEF Estika Tata Tiara Tbk. 145 144 -1 -0.69 337 2,451,500 351,513,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 5 3,200 160,000 2 89 BELL Trisula Textile Industries Tbk. 147 146 -1 -0.68 350 3,975,400 585,674,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 222 216 -6 -2.70 933 2,532,600 553,805,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 171 183 12 7.02 11,449 393,705,300 70,667,040,100 1 92 BFIN BFI Finance Indonesia Tbk. 346 370 24 6.94 1,599 12,073,000 4,427,389,600 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 11 15,500 775,000 2 94 BHAT Bhakti Multi Artha Tbk. 490 492 2 0.41 1,968 144,955,800 71,282,487,600 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 8 3,900 195,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 155 160 5 3.23 7 8,700 1,263,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 805 805 0 0.00 62 1,729,800 1,391,847,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 2,700 135,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 56 53 -3 -5.36 62 1,591,200 84,410,800 2 101 BIRD Blue Bird Tbk. 870 870 0 0.00 266 910,100 794,078,000 1 102 BISI BISI International Tbk. 890 890 0 0.00 45 193,500 170,736,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 885 880 -5 -0.56 1,318 4,842,000 4,265,825,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 515 0 0.00 2,678 10,714,700 5,529,083,500 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 6 15,500 775,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 12 3,400 170,000 1 107 BKSW Bank QNB Indonesia Tbk. 71 77 6 8.45 8 53,100 3,591,400 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 570 570 0 0.00 81 106,400 60,631,000 2 111 BMAS Bank Maspion Indonesia Tbk. 264 268 4 1.52 7 2,300 611,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,150 -200 -3.74 7,883 49,851,300 260,099,237,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 53 51 -2 -3.77 4 1,400 72,400 1 114 BMTR Global Mediacom Tbk. 214 212 -2 -0.93 6,476 54,943,600 11,644,082,800 1 115 BNBA Bank Bumi Arta Tbk. 332 334 2 0.60 15 56,700 18,788,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 2,900 145,000 2 117 BNGA Bank CIMB Niaga Tbk. 720 715 -5 -0.69 305 907,700 652,639,500 1 118 BNII Bank Maybank Indonesia Tbk. 206 204 -2 -0.97 327 3,697,600 756,004,200 1 119 BNLI Bank Permata Tbk. 1,215 1,185 -30 -2.47 144 466,800 549,341,000 1 120 BOGA Bintang Oto Global Tbk. 1,380 1,375 -5 -0.36 3,066 101,228,200 138,844,130,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 167 169 2 1.20 14 10,700 1,779,600 2 122 BOLT Garuda Metalindo Tbk. 540 540 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 123 125 2 1.63 12,332 174,791,500 25,448,734,300 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 1 35,000 40,250,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 81 84 3 3.70 126 56,000 4,559,700 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 770 755 -15 -1.95 10,138 137,145,400 105,636,981,000 1 129 BRMS Bumi Resources Minerals Tbk. 57 56 -1 -1.75 644 54,127,000 3,044,715,800 2 130 BRNA Berlina Tbk. 940 960 20 2.13 3 1,100 1,011,000 2 131 BRPT Barito Pacific Tbk. 675 700 25 3.70 7,124 112,893,400 78,409,702,000 1 132 BSDE Bumi Serpong Damai Tbk. 755 760 5 0.66 2,084 25,835,800 19,600,275,500 1 133 BSIM Bank Sinarmas Tbk. 470 478 8 1.70 26 9,600 4,401,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 0 0.00 13 9,900 13,711,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 2 11,000 550,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 179 182 3 1.68 18 567,900 100,487,400 2 139 BTPN Bank BTPN Tbk. 2,150 2,190 40 1.86 46 130,900 284,555,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,090 3,100 10 0.32 1,769 4,229,700 13,127,947,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 94 0 0.00 39 277,600 26,021,300 1 142 BUKK Bukaka Teknik Utama Tbk. 730 685 -45 -6.16 15 7,700 5,383,000 2 143 BULL Buana Lintas Lautan Tbk. 292 300 8 2.74 7,171 238,949,300 70,411,211,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 87 2,009,300 100,465,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 1 1.92 13 17,400 901,300 2 146 BVIC Bank Victoria International Tbk. 65 64 -1 -1.54 30 55,400 3,536,500 1 147 BWPT Eagle High Plantations Tbk. 93 91 -2 -2.15 1,237 33,509,200 3,086,267,400 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. 260 286 26 10.00 1,872 14,030,100 3,907,193,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 118 112 -6 -5.08 10 16,300 1,795,800 2 152 CARE Metro Healthcare Indonesia Tbk. 362 360 -2 -0.55 2,124 220,733,700 81,391,647,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 1,500 75,000 1 154 CASA Capital Financial Indonesia Tbk. 386 384 -2 -0.52 15 131,900 50,981,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 615 600 -15 -2.44 503 1,413,600 855,934,500 3 156 CASS Cardig Aero Services Tbk. 200 214 14 7.00 810 7,315,900 1,558,906,200 2 157 CBMF Cahaya Bintang Medan Tbk. 350 356 6 1.71 198 2,824,600 991,356,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 248 254 6 2.42 15 189,800 47,851,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,620 -95 -5.54 174 108,400 180,021,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 138 143 5 3.62 2,970 53,066,000 7,695,786,100 2 161 CFIN Clipan Finance Indonesia Tbk. 186 186 0 0.00 171 4,513,200 838,326,200 1 162 CINT Chitose Internasional Tbk. 238 236 -2 -0.84 4 6,500 1,532,400 2 163 CITA Cita Mineral Investindo Tbk. 2,000 2,340 340 17.00 8 33,900 69,135,000 2 164 CITY Natura City Developments Tbk. 101 99 -2 -1.98 4 400 39,900 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 442 450 8 1.81 1,552 13,650,700 6,155,635,000 1 167 CLPI Colorpak Indonesia Tbk. 640 645 5 0.78 16 15,800 10,203,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,110 1,095 -15 -1.35 60 68,600 75,190,500 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 1 36,300 8,857,200 2 173 COCO Wahana Interfood Nusantara Tbk. 915 915 0 0.00 6 2,700 2,402,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,075 5,950 -125 -2.06 2,163 3,453,100 20,845,295,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 500 25,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 304 306 2 0.66 5 2,100 646,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 44 50,300 2,515,000 2 180 CSMI Cipta Selera Murni Tbk. 246 298 52 21.14 45 347,600 100,606,600 2 181 CSRA Cisadane Sawit Raya Tbk. 314 324 10 3.18 1,302 4,784,600 1,561,059,400 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 645 675 30 4.65 2,504 26,153,500 17,281,240,000 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 3 4,800 243,300 2 185 DADA Diamond Citra Propertindo Tbk. 52 51 -1 -1.92 383 7,405,800 373,354,900 2 186 DART Duta Anggada Realty Tbk. 234 236 2 0.85 15 24,900 5,523,000 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 187 191 4 2.14 22,810 370,597,800 76,643,843,300 2 189 DEFI Danasupra Erapacific Tbk. 1,610 1,610 0 0.00 1 300 483,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 2,100 105,000 1 191 DFAM Dafam Property Indonesia Tbk. 370 350 -20 -5.41 1 200 70,000 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. 162 158 -4 -2.47 382 4,237,400 669,035,900 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,060 2,130 70 3.40 69 531,100 1,116,264,000 2 196 DKFT Central Omega Resources Tbk. 102 102 0 0.00 367 1,402,600 142,742,900 2 197 DLTA Delta Djakarta Tbk. 3,940 4,000 60 1.52 67 49,800 197,729,000 1 198 DMAS Puradelta Lestari Tbk. 214 208 -6 -2.80 1,795 35,183,800 7,421,918,000 1 199 DMMX Digital Mediatama Maxima Tbk. 167 170 3 1.80 138 889,200 149,778,400 2 200 DMND Diamond Food Indonesia Tbk. 895 895 0 0.00 32 11,300 10,026,000 1 201 DNAR Bank Oke Indonesia Tbk. 214 216 2 0.93 8 12,900 2,596,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,320 3,300 -20 -0.60 9 4,600 15,185,000 2 203 DOID Delta Dunia Makmur Tbk. 222 228 6 2.70 1,286 23,097,600 5,187,011,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 226 226 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 68 64 -4 -5.88 55 218,500 14,109,200 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 58 55 -3 -5.17 31 55,600 3,109,400 1 207 DSNG Dharma Satya Nusantara Tbk. 472 460 -12 -2.54 755 9,104,300 4,291,924,000 1 208 DSSA Dian Swastatika Sentosa Tbk 16,475 15,725 -750 -4.55 32 4,800 75,552,500 1 209 DUCK Jaya Bersama Indo Tbk. 238 234 -4 -1.68 568 5,938,900 1,388,776,800 1 210 DUTI Duta Pertiwi Tbk 3,410 3,230 -180 -5.28 20 2,800 9,171,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,450 2,490 40 1.63 15 2,300 5,691,000 1 212 DWGL Dwi Guna Laksana Tbk. 195 185 -10 -5.13 9 35,300 6,544,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 5,000 250,000 1 214 EAST Eastparc Hotel Tbk. 54 52 -2 -3.70 79 3,118,900 159,648,900 2 215 ECII Electronic City Indonesia Tbk. 750 750 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,220 1,220 0 0.00 102 35,500 43,098,500 1 217 ELSA Elnusa Tbk. 200 200 0 0.00 998 15,772,900 3,153,935,100 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. 6,825 6,825 0 0.00 1 100 682,500 1 221 ENRG Energi Mega Persada Tbk. 55 53 -2 -3.64 668 37,932,800 2,042,865,800 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 373 4,107,800 205,390,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 76 86 10 13.16 7,473 135,500,400 11,806,400,900 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 408 384 -24 -5.88 1,987 11,866,600 4,752,141,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,830 0 0.00 29 32,100 58,742,500 2 226 ERAA Erajaya Swasembada Tbk. 1,515 1,545 30 1.98 3,046 13,748,500 21,093,680,500 1 227 ERTX Eratex Djaja Tbk. 135 135 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 145 140 -5 -3.45 296 2,113,100 306,068,500 2 229 ESSA Surya Esa Perkasa Tbk. 136 137 1 0.74 116 2,421,100 329,144,000 1 230 ESTA Esta Multi Usaha Tbk. 97 101 4 4.12 4 23,100 2,327,600 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 1 100 5,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 1,965 2,010 45 2.29 4,974 20,240,900 40,251,278,000 1 234 FAST Fast Food Indonesia Tbk. 930 930 0 0.00 52 45,400 41,538,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 190 186 -4 -2.11 1,284 9,269,600 1,774,559,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 270 252 -18 -6.67 10,573 110,192,900 33,372,321,000 2 239 FISH FKS Multi Agro Tbk. 2,400 2,400 0 0.00 5 1,400 3,361,000 2 240 FITT Hotel Fitra International Tbk. 56 56 0 0.00 5 14,300 791,600 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 115 113 -2 -1.74 142 914,500 104,885,300 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 3,000 150,000 1 245 FPNI Lotte Chemical Titan Tbk. 109 114 5 4.59 1,054 10,483,000 1,189,642,300 2 246 FREN Smartfren Telecom Tbk. 77 76 -1 -1.30 3,898 125,721,900 9,670,023,000 1 247 FUJI Fuji Finance Indonesia Tbk. 106 106 0 0.00 9 5,100 541,300 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 57 55 -2 -3.51 187 2,246,600 126,088,200 2 250 GDYR Goodyear Indonesia Tbk. 1,345 1,345 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 372 370 -2 -0.54 7 50,200 18,571,800 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,700 40,100 -600 -1.47 3,481 1,485,900 59,850,995,000 1 254 GGRP Gunung Raja Paksi Tbk. 308 298 -10 -3.25 4 600 179,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,755 -25 -1.40 2 200 352,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 220 216 -4 -1.82 1,072 9,790,500 2,154,858,600 1 257 GJTL Gajah Tunggal Tbk. 416 418 2 0.48 412 1,947,000 818,811,000 1 258 GLOB Global Teleshop Tbk. 110 109 -1 -0.91 12 20,800 2,166,800 2 259 GLVA Galva Technologies Tbk. 312 314 2 0.64 7 5,500 1,712,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 83 78 -5 -6.02 912 26,655,000 2,102,174,300 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. 206 204 -2 -0.97 5 60,200 12,219,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 0 0.00 132 341,300 423,455,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 2 40,100 2,005,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 99 93 -6 -6.06 2 10,100 939,300 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 88 89 1 1.14 1,821 11,141,100 1,069,015,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 100 5,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 404 424 20 4.95 1 100 42,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,300 3,190 -110 -3.33 70 203,300 649,954,000 1 276 HELI Jaya Trishindo Tbk. 192 195 3 1.56 37 13,700 2,689,600 2 277 HERO Hero Supermarket Tbk. 810 810 0 0.00 32 26,000 21,440,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,610 3,600 -10 -0.28 1,921 2,698,400 9,807,800,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 500 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 71 73 2 2.82 809 19,591,100 1,399,992,500 1 281 HMSP H.M. Sampoerna Tbk. 1,455 1,425 -30 -2.06 3,219 12,787,500 18,375,378,000 1 282 HOKI Buyung Poetra Sembada Tbk. 745 760 15 2.01 969 18,854,000 14,349,337,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 685 705 20 2.92 55 1,540,100 1,076,436,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 500 25,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 23 13,500 675,000 2 287 HRTA Hartadinata Abadi Tbk. 194 191 -3 -1.55 337 2,327,000 449,361,800 1 288 HRUM Harum Energy Tbk. 1,620 1,590 -30 -1.85 710 1,242,800 1,984,785,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 310 300 -10 -3.23 5 20,400 6,120,800 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. 10,050 10,075 25 0.25 2,492 3,033,500 30,604,725,000 1 293 ICON Island Concepts Indonesia Tbk. 55 55 0 0.00 0 0 0 2 294 IDPR Indonesia Pondasi Raya Tbk. 174 174 0 0.00 1 100 17,400 1 295 IFII Indonesia Fibreboard Industry Tbk. 122 126 4 3.28 48 58,900 7,294,600 1 296 IFSH Ifishdeco Tbk. 370 370 0 0.00 4 500 184,800 2 297 IGAR Champion Pacific Indonesia Tbk. 320 320 0 0.00 6 13,300 4,256,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 1 1,500 75,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 304 286 -18 -5.92 1,848 10,499,300 3,105,534,600 2 301 IKBI Sumi Indo Kabel Tbk. 218 220 2 0.92 3 1,500 330,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 650 645 -5 -0.77 1,110 7,725,200 5,107,825,500 1 303 IMJS Indomobil Multi Jasa Tbk. 232 228 -4 -1.72 237 4,194,300 964,364,200 1 304 IMPC Impack Pratama Industri Tbk. 1,255 1,260 5 0.40 93 921,100 1,155,953,500 2 305 INAF Indofarma Tbk. 2,910 3,080 170 5.84 8,419 20,161,400 65,602,992,000 1 306 INAI Indal Aluminium Industry Tbk. 332 324 -8 -2.41 21 8,600 2,844,800 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 3 7,500 375,000 2 308 INCI Intanwijaya Internasional Tbk 600 595 -5 -0.83 27 37,200 22,000,500 1 309 INCO Vale Indonesia Tbk. 3,620 3,620 0 0.00 1,306 2,301,000 8,310,119,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,000 -125 -1.75 4,421 8,872,000 62,577,047,500 1 311 INDO Royalindo Investa Wijaya Tbk. 109 107 -2 -1.83 39 85,600 9,099,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,170 2,150 -20 -0.92 5 302,700 650,825,000 1 313 INDS Indospring Tbk. 1,870 1,870 0 0.00 4 10,200 19,078,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 2 20,000 1,000,000 2 315 INDY Indika Energy Tbk. 925 915 -10 -1.08 1,286 4,100,200 3,754,863,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,100 8,900 -200 -2.20 2,473 3,985,200 35,808,645,000 1 317 INOV Inocycle Technology Group Tbk. 170 177 7 4.12 22 42,600 7,668,900 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 4 13,400 670,000 1 319 INPP Indonesian Paradise Property Tbk. 695 695 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,450 1,365 -85 -5.86 151 455,700 650,813,500 2 321 INRU Toba Pulp Lestari Tbk. 800 825 25 3.12 3 2,700 2,205,000 2 322 INTA Intraco Penta Tbk. 248 248 0 0.00 16 17,200 4,179,200 2 323 INTD Inter Delta Tbk 187 174 -13 -6.95 5 252,100 43,865,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,900 10,525 -375 -3.44 3,234 2,280,400 24,206,922,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 372 376 4 1.08 189 376,400 140,667,000 2 326 IPCM Jasa Armada Indonesia Tbk. 232 232 0 0.00 91 490,600 113,684,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 84 89 5 5.95 180 1,152,600 100,806,600 1 328 IPTV MNC Vision Networks Tbk. 280 282 2 0.71 221 9,897,700 2,789,671,400 1 329 IRRA Itama Ranoraya Tbk. 790 780 -10 -1.27 5,540 31,175,200 24,488,806,500 2 330 ISAT Indosat Tbk. 1,945 2,040 95 4.88 2,013 4,955,400 9,933,880,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 116 116 0 0.00 93 449,400 52,608,400 1 332 ITIC Indonesian Tobacco Tbk. 625 630 5 0.80 82 235,900 148,276,000 2 333 ITMA Sumber Energi Andalan Tbk. 480 480 0 0.00 4 7,400 3,552,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,175 8,075 -100 -1.22 1,045 909,500 7,393,945,000 1 335 JAST Jasnita Telekomindo Tbk. 74 99 25 33.78 14,905 426,373,400 39,262,269,200 2 336 JAWA Jaya Agra Wattie Tbk. 51 58 7 13.73 6 900 47,800 1 337 JAYA Armada Berjaya Trans Tbk. 74 73 -1 -1.35 35 76,800 5,658,500 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. 440 428 -12 -2.73 6 2,800 1,235,800 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 2 50,000 17,000,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 187 174 -13 -6.95 22 29,200 5,082,300 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,115 0 0.00 1,305 9,873,500 11,026,730,000 1 345 JRPT Jaya Real Property Tbk. 416 414 -2 -0.48 72 301,600 124,599,000 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,430 3,580 150 4.37 6,177 21,462,200 75,727,208,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 3 5,200 5,097,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 905 900 -5 -0.55 17 124,600 112,757,000 2 350 KAEF Kimia Farma Tbk. 2,880 3,060 180 6.25 26,753 91,408,600 293,773,898,000 1 351 KARW ICTSI Jasa Prima Tbk. 57 54 -3 -5.26 29 1,396,900 77,196,400 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 4 4,200 210,000 2 353 KBAG Karya Bersama Anugerah Tbk. 96 106 10 10.42 24,332 573,892,100 63,188,365,300 2 354 KBLI KMI Wire & Cable Tbk. 320 312 -8 -2.50 387 4,081,300 1,270,609,000 1 355 KBLM Kabelindo Murni Tbk. 192 195 3 1.56 32 72,100 13,900,200 2 356 KBLV First Media Tbk. 270 286 16 5.93 7 22,100 6,473,200 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 2 200 147,000 2 359 KEEN Kencana Energi Lestari Tbk. 298 300 2 0.67 75 2,264,300 673,494,200 1 360 KEJU Mulia Boga Raya Tbk. 1,255 1,280 25 1.99 103 458,700 575,641,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 248 242 -6 -2.42 4 400 97,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 166 190 24 14.46 7,153 72,983,600 13,670,745,300 1 364 KINO Kino Indonesia Tbk. 2,850 2,900 50 1.75 103 600,500 1,741,753,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 172 176 4 2.33 9 10,700 1,819,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,395 1,380 -15 -1.08 5 600 830,500 2 367 KKGI Resource Alam Indonesia Tbk. 200 197 -3 -1.50 9 6,200 1,220,900 1 368 KLBF Kalbe Farma Tbk. 1,580 1,525 -55 -3.48 4,051 17,599,100 27,225,390,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 540 520 -20 -3.70 19 11,600 6,047,500 2 370 KMTR Kirana Megatara Tbk. 300 300 0 0.00 9 52,700 15,831,000 2 371 KOBX Kobexindo Tractors Tbk. 99 100 1 1.01 167 809,600 81,276,200 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. 468 466 -2 -0.43 5 16,500 7,685,000 2 375 KOTA DMS Propertindo Tbk. 605 600 -5 -0.83 410 8,447,300 5,106,882,500 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 3 2,300 115,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 4 20,800 1,040,000 2 378 KPIG MNC Land Tbk. 102 101 -1 -0.98 88 780,800 78,876,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 302 296 -6 -1.99 1,097 13,523,800 4,061,359,800 1 381 KREN Kresna Graha Investama Tbk. 100 100 0 0.00 3,182 43,342,900 4,396,772,900 1 382 LAND Trimitra Propertindo Tbk. 185 187 2 1.08 7 6,300 1,176,000 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. 360 358 -2 -0.56 1 300 107,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 5,000 250,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,910 4,920 10 0.20 2 800 3,929,000 1 388 LINK Link Net Tbk. 1,825 1,825 0 0.00 756 839,700 1,535,125,000 1 389 LION Lion Metal Works Tbk. 240 240 0 0.00 0 0 0 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 10,000 500,000 2 391 LMPI Langgeng Makmur Industri Tbk. 88 91 3 3.41 5 8,700 780,200 2 392 LMSH Lionmesh Prima Tbk. 260 248 -12 -4.62 1 100 24,800 2 393 LPCK Lippo Cikarang Tbk 770 775 5 0.65 155 455,300 354,351,000 1 394 LPGI Lippo General Insurance Tbk. 3,280 3,310 30 0.91 5 4,600 15,101,000 1 395 LPIN Multi Prima Sejahtera Tbk 214 202 -12 -5.61 1 100 20,200 2 396 LPKR Lippo Karawaci Tbk. 122 122 0 0.00 1,102 21,296,200 2,612,075,100 1 397 LPLI Star Pacific Tbk 86 82 -4 -4.65 3 400 32,800 2 398 LPPF Matahari Department Store Tbk. 1,045 1,025 -20 -1.91 1,150 2,798,500 2,902,192,000 1 399 LPPS Lenox Pasifik Investama Tbk. 79 82 3 3.80 9 2,000 158,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 149 149 0 0.00 2 400 58,600 2 401 LSIP PP London Sumatra Indonesia Tbk. 925 900 -25 -2.70 2,881 21,037,200 19,287,195,000 1 402 LTLS Lautan Luas Tbk. 428 446 18 4.21 26 18,500 8,098,800 1 403 LUCK Sentral Mitra Informatika Tbk. 177 183 6 3.39 1,349 8,090,300 1,502,933,600 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 515 515 0 0.00 328 1,747,000 905,031,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 1 200 10,000 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 1,990 -20 -1.00 93 541,900 1,086,713,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,200 1,250 50 4.17 1 100 125,000 2 411 MAPI Mitra Adiperkasa Tbk. 580 575 -5 -0.86 1,004 2,568,500 1,475,192,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 4 100,400 5,020,000 2 413 MARK Mark Dynamics Indonesia Tbk. 780 835 55 7.05 1,007 6,577,200 5,356,696,500 1 414 MASA Multistrada Arah Sarana Tbk. 560 560 0 0.00 4 500 282,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,030 2,030 0 0.00 94 140,300 285,613,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 370 -2 -0.54 86 286,200 105,817,200 1 418 MBTO Martina Berto Tbk. 81 80 -1 -1.23 2 400 31,200 1 419 MCAS M Cash Integrasi Tbk. 1,975 1,940 -35 -1.77 141 1,775,900 3,389,888,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 110 112 2 1.82 245 1,451,700 159,764,400 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,555 1,615 60 3.86 13,571 129,001,500 205,505,147,500 2 423 MDKI Emdeki Utama Tbk. 154 153 -1 -0.65 18 23,000 3,469,800 2 424 MDLN Modernland Realty Tbk. 51 50 -1 -1.96 337 14,927,700 756,468,700 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 372 364 -8 -2.15 2,678 53,648,100 19,641,456,800 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,900 2,880 -20 -0.69 38 25,900 74,348,000 2 429 META Nusantara Infrastructure Tbk. 105 103 -2 -1.90 25 191,400 20,039,100 1 430 MFIN Mandala Multifinance Tbk. 1,070 1,035 -35 -3.27 19 46,800 48,304,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 515 520 5 0.97 7 3,400 1,784,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 795 800 5 0.63 312 2,233,400 1,798,931,500 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 7 10,500 3,045,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,310 1,440 130 9.92 7 5,400 7,827,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,410 2,490 80 3.32 2,479 27,169,000 67,443,354,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 1,000 50,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 20,000 19,500 -500 -2.50 10 1,300 25,605,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,350 8,450 100 1.20 27 13,700 115,857,500 1 443 MLIA Mulia Industrindo Tbk 364 374 10 2.75 307 9,222,700 3,410,754,000 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 21 512,200 25,610,100 1 445 MLPT Multipolar Technology Tbk. 575 575 0 0.00 55 72,500 41,898,500 1 446 MMLP Mega Manunggal Property Tbk. 280 278 -2 -0.71 599 7,947,500 2,228,597,000 2 447 MNCN Media Nusantara Citra Tbk. 715 715 0 0.00 2,750 36,760,000 26,286,112,500 1 448 MOLI Madusari Murni Indah Tbk. 950 900 -50 -5.26 5 36,000 32,415,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 388 386 -2 -0.52 350 2,102,900 818,870,400 1 450 MPOW Megapower Makmur Tbk. 57 57 0 0.00 25 21,400 1,163,500 2 451 MPPA Matahari Putra Prima Tbk. 99 97 -2 -2.02 47 473,200 45,981,800 1 452 MPRO Maha Properti Indonesia Tbk. 810 805 -5 -0.62 3 1,500 1,159,500 2 453 MRAT Mustika Ratu Tbk. 135 136 1 0.74 17 361,400 49,168,300 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,000 4,500 500 12.50 1 100 450,000 2 455 MSIN MNC Studios International Tbk. 282 276 -6 -2.13 98 342,400 93,830,800 2 456 MSKY MNC Sky Vision Tbk. 900 890 -10 -1.11 1 1,000 890,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,610 5 0.31 740 2,503,600 4,080,444,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 400 430 30 7.50 35 90,000 36,544,200 1 460 MTPS Meta Epsi Tbk. 380 354 -26 -6.84 42 62,800 22,231,200 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 6 12,400 621,000 2 464 MYOH Samindo Resources Tbk. 1,125 1,120 -5 -0.44 13 56,800 63,493,000 1 465 MYOR Mayora Indah Tbk. 2,420 2,400 -20 -0.83 946 3,245,500 7,791,832,000 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 2 40,000 2,040,000 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 446 458 12 2.69 2,692 133,142,700 60,263,584,600 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 140 139 -1 -0.71 6 1,200 163,600 2 472 NFCX NFC Indonesia Tbk. 1,770 1,770 0 0.00 1 800 1,416,000 2 473 NICK Charnic Capital Tbk. 316 316 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 735 690 -45 -6.12 2,982 14,307,700 10,336,846,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 145 141 -4 -2.76 6 1,366,100 192,620,100 2 477 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 6 1,100 796,000 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 2 700 587,500 1 479 NRCA Nusa Raya Cipta Tbk. 292 296 4 1.37 20 197,200 58,114,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 131 131 0 0.00 54 491,700 60,881,400 1 482 OASA Protech Mitra Perkasa Tbk. 370 370 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. 76 77 1 1.32 357 4,218,600 331,560,500 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 1 1,000 316,000 2 486 OPMS Optima Prima Metal Sinergi Tbk. 156 153 -3 -1.92 271 2,551,000 393,800,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 254 244 -10 -3.94 13 25,200 6,176,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 88 92 4 4.55 6,988 149,955,100 14,135,383,400 1 490 PANI Pratama Abadi Nusa Industri Tbk. 108 104 -4 -3.70 2 200 20,900 2 491 PANR Panorama Sentrawisata Tbk. 83 81 -2 -2.41 549 5,799,900 478,971,800 1 492 PANS Panin Sekuritas Tbk. 765 760 -5 -0.65 69 100,000 75,782,500 1 493 PBID Panca Budi Idaman Tbk. 885 870 -15 -1.69 86 412,600 358,714,000 1 494 PBRX Pan Brothers Tbk. 216 218 2 0.93 20 43,400 9,344,800 1 495 PBSA Paramita Bangun Sarana Tbk. 440 442 2 0.45 2 500 221,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 422 424 2 0.47 29 36,600 15,275,000 2 497 PDES Destinasi Tirta Nusantara Tbk 222 250 28 12.61 2 200 46,200 2 498 PEGE Panca Global Kapital Tbk. 110 108 -2 -1.82 4 9,400 1,015,200 2 499 PEHA Phapros Tbk. 1,460 1,525 65 4.45 1,648 3,559,100 5,690,715,000 1 500 PGAS Perusahaan Gas Negara Tbk. 995 970 -25 -2.51 7,652 98,508,400 96,898,466,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 39 40 1 2.56 118 190,600 7,487,600 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 300 306 6 2.00 7 15,600 4,525,600 1 504 PICO Pelangi Indah Canindo Tbk 152 157 5 3.29 88 182,100 28,510,900 2 505 PJAA Pembangunan Jaya Ancol Tbk. 470 480 10 2.13 21 15,500 7,307,200 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 189 193 4 2.12 586 14,581,500 2,780,068,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,550 2,500 -50 -1.96 6 108,200 270,505,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 7 39,500 4,938,800 2 511 PNBN Bank Pan Indonesia Tbk 745 735 -10 -1.34 125 480,100 354,048,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 17 189,800 9,490,000 1 513 PNGO Pinago Utama Tbk. 545 540 -5 -0.92 32 191,000 104,172,500 2 514 PNIN Paninvest Tbk. 690 705 15 2.17 26 29,800 20,943,000 1 515 PNLF Panin Financial Tbk. 180 178 -2 -1.11 716 18,461,200 3,276,827,000 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 51 1 2.00 8 328,100 16,405,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,010 0 0.00 67 11,300 11,434,000 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 710 680 -30 -4.23 3 500 338,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 5,000 250,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 470 470 0 0.00 13 2,600 1,254,700 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 7 105,200 5,260,000 2 525 POWR Cikarang Listrindo Tbk. 580 580 0 0.00 327 5,265,100 3,052,832,000 2 526 PPGL Prima Globalindo Logistik Tbk. 264 270 6 2.27 1,303 8,063,300 2,168,154,000 3 527 PPRE PP Presisi Tbk. 136 133 -3 -2.21 2,073 9,815,300 1,327,375,200 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 112 627,600 31,380,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 116 110 -6 -5.17 9 7,100 794,400 1 530 PRDA Prodia Widyahusada Tbk. 2,950 2,900 -50 -1.69 18 7,100 20,839,000 1 531 PRIM Royal Prima Tbk. 246 244 -2 -0.81 5 6,100 1,485,200 2 532 PSAB J Resources Asia Pasifik Tbk. 191 199 8 4.19 2,871 40,626,500 8,109,352,400 2 533 PSDN Prasidha Aneka Niaga Tbk 103 103 0 0.00 2 200 21,500 2 534 PSGO Palma Serasih Tbk. 114 110 -4 -3.51 20 1,202,000 132,145,700 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 160 163 3 1.88 110 53,000 8,450,600 1 537 PTBA Bukit Asam Tbk. 1,990 1,970 -20 -1.01 3,056 5,436,200 10,750,725,500 1 538 PTIS Indo Straits Tbk. 154 145 -9 -5.84 1 100 14,500 1 539 PTPP PP (Persero) Tbk. 840 855 15 1.79 2,156 21,757,600 18,403,875,000 1 540 PTPW Pratama Widya Tbk. 1,205 1,280 75 6.22 966 2,866,400 3,587,507,000 2 541 PTRO Petrosea Tbk. 1,640 1,605 -35 -2.13 329 397,700 651,732,500 1 542 PTSN Sat Nusapersada Tbk 200 197 -3 -1.50 313 1,827,200 365,609,900 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,750 4,740 -10 -0.21 1 100 474,000 2 544 PUDP Pudjiadi Prestige Tbk. 218 206 -12 -5.50 1 100 20,600 1 545 PURA Putra Rajawali Kencana Tbk. 131 127 -4 -3.05 10,815 173,905,800 21,702,232,300 2 546 PURE Trinitan Metals and Minerals Tbk. 302 302 0 0.00 0 0 0 1 547 PURI Puri Global Sukses Tbk. 396 374 -22 -5.56 129 613,000 233,595,400 2 548 PWON Pakuwon Jati Tbk. 346 356 10 2.89 4,376 112,281,200 39,605,162,800 1 549 PYFA Pyridam Farma Tbk 955 940 -15 -1.57 6,703 25,171,700 25,088,343,000 2 550 PZZA Sarimelati Kencana Tbk. 590 595 5 0.85 78 154,500 91,690,500 1 551 RAJA Rukun Raharja Tbk. 113 118 5 4.42 4,084 79,470,500 9,496,036,300 1 552 RALS Ramayana Lestari Sentosa Tbk. 565 565 0 0.00 829 1,820,600 1,029,036,500 1 553 RANC Supra Boga Lestari Tbk. 400 402 2 0.50 33 80,600 32,289,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 555 RDTX Roda Vivatex Tbk 6,225 5,900 -325 -5.22 2 200 1,170,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 21 235,200 11,760,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 336 314 -22 -6.55 5 1,000 322,600 1 558 RICY Ricky Putra Globalindo Tbk 92 92 0 0.00 10 11,000 1,022,000 1 559 RIGS Rig Tenders Indonesia Tbk. 228 228 0 0.00 17 11,800 2,587,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 430 -10 -2.27 101 396,400 174,119,200 2 562 RMBA Bentoel Internasional Investama Tbk. 428 452 24 5.61 28 44,500 20,084,400 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,410 1,330 -80 -5.67 372 420,900 562,055,000 2 564 RODA Pikko Land Development Tbk. 50 51 1 2.00 5 1,400 70,200 2 565 RONY Aesler Grup Internasional Tbk. 96 90 -6 -6.25 12 21,800 1,962,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,230 15 1.23 137 2,582,700 3,167,340,000 1 567 RUIS Radiant Utama Interinsco Tbk. 230 236 6 2.61 24 44,000 10,145,800 2 568 SAFE Steady Safe Tbk 172 172 0 0.00 207 257,000 44,126,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 120 120 0 0.00 1,155 31,643,600 3,875,825,700 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 386 382 -4 -1.04 20 16,000 6,156,600 1 571 SAPX Satria Antaran Prima Tbk. 2,200 2,200 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 268 250 -18 -6.72 56 139,500 34,875,000 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,000 -200 -1.96 5 5,500 55,000,000 1 575 SCMA Surya Citra Media Tbk. 1,160 1,205 45 3.88 2,482 29,157,400 35,024,090,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 244 236 -8 -3.28 46 564,600 134,005,600 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 10 399,500 19,975,000 2 579 SDPC Millennium Pharmacon International Tbk. 109 103 -6 -5.50 71 244,700 25,822,000 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 955 955 0 0.00 148 1,072,200 1,021,413,000 2 582 SGER Sumber Global Energy Tbk. 372 366 -6 -1.61 650 4,537,100 1,679,854,400 2 583 SGRO Sampoerna Agro Tbk. 1,460 1,445 -15 -1.03 47 78,600 113,618,000 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. 550 555 5 0.91 137 561,200 309,632,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 755 740 -15 -1.99 3,428 12,440,300 9,267,909,000 1 587 SILO Siloam International Hospitals Tbk. 4,510 4,560 50 1.11 34 17,700 80,492,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 306 300 -6 -1.96 837 9,310,400 2,786,524,800 1 590 SINI Singaraja Putra Tbk. 448 446 -2 -0.45 5 5,500 2,463,200 2 591 SIPD Sierad Produce Tbk. 1,200 1,120 -80 -6.67 2 300 344,000 2 592 SKBM Sekar Bumi Tbk. 284 276 -8 -2.82 2 300 82,200 2 593 SKLT Sekar Laut Tbk. 1,350 1,350 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 690 710 20 2.90 131 11,422,600 8,063,461,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,930 4,950 20 0.41 24 103,400 511,499,000 2 597 SMAR Smart Tbk. 2,890 2,890 0 0.00 1 100 289,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 500 468 -32 -6.40 6,540 60,368,000 29,381,057,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 985 975 -10 -1.02 4 25,400 25,015,000 1 600 SMDM Suryamas Dutamakmur Tbk. 96 94 -2 -2.08 22 35,000 3,206,600 2 601 SMDR Samudera Indonesia Tbk. 272 268 -4 -1.47 220 2,125,900 569,787,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 8,800 9,125 325 3.69 3,326 4,453,000 40,330,972,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 3 900 160,200 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 84 85 1 1.19 24 125,900 10,704,800 2 606 SMRA Summarecon Agung Tbk. 535 545 10 1.87 2,054 47,969,300 26,133,336,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,150 1,150 0 0.00 1,045 1,973,700 2,281,769,000 1 609 SOCI Soechi Lines Tbk. 118 118 0 0.00 254 2,009,500 237,765,000 1 610 SOFA Boston Furniture Industries Tbk. 73 80 7 9.59 151 1,925,500 150,434,300 3 611 SOHO Soho Global Health Tbk. 10,975 10,225 -750 -6.83 21 4,000 40,900,000 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. 400 406 6 1.50 7 1,200 470,000 2 614 SOTS Satria Mega Kencana Tbk. 216 220 4 1.85 2 300 65,600 2 615 SPMA Suparma Tbk. 286 288 2 0.70 26 990,400 279,794,000 1 616 SPTO Surya Pertiwi Tbk. 442 430 -12 -2.71 28 55,200 23,136,800 2 617 SQMI Wilton Makmur Indonesia Tbk. 166 178 12 7.23 10,623 176,357,000 32,384,204,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 0 0.00 4 7,500 1,012,400 1 619 SRIL Sri Rejeki Isman Tbk. 196 196 0 0.00 1,729 23,561,600 4,652,966,500 1 620 SRSN Indo Acidatama Tbk 53 53 0 0.00 213 8,613,500 443,163,500 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,100 0 0.00 21 18,900 58,590,000 2 622 SSIA Surya Semesta Internusa Tbk. 430 444 14 3.26 4,382 87,853,700 38,340,972,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 795 795 0 0.00 9 19,800 15,830,000 1 624 SSTM Sunson Textile Manufacture Tbk 406 418 12 2.96 14 10,400 4,246,000 2 625 STAR Buana Artha Anugerah Tbk. 125 126 1 0.80 9 9,100 1,167,600 1 626 STTP Siantar Top Tbk. 7,000 7,000 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 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 95 1 1.06 41 310,800 28,690,600 2 632 TALF Tunas Alfin Tbk. 274 274 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 157 157 0 0.00 0 0 0 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 124 1,406,500 70,536,900 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 500 25,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,350 0 0.00 2,677 51,352,600 69,565,178,500 1 638 TBLA Tunas Baru Lampung Tbk. 740 740 0 0.00 215 918,800 675,941,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 725 700 -25 -3.45 1 500 350,000 2 640 TCID Mandom Indonesia Tbk. 6,450 6,400 -50 -0.78 24 38,400 246,565,000 1 641 TCPI Transcoal Pacific Tbk. 5,175 5,400 225 4.35 6,882 8,965,500 46,146,220,000 2 642 TDPM Tridomain Performance Materials Tbk. 143 138 -5 -3.50 968 11,764,700 1,646,059,100 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 180 182 2 1.11 1,058 8,509,600 1,569,057,000 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 170 172 2 1.18 21 19,300 3,266,500 2 647 TFCO Tifico Fiber Indonesia Tbk. 476 450 -26 -5.46 4 3,900 1,837,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 122 119 -3 -2.46 10,708 179,383,500 25,394,607,600 1 650 TIFA KDB Tifa Finance Tbk. 486 478 -8 -1.65 8 80,800 38,663,400 2 651 TINS Timah Tbk. 675 675 0 0.00 1,392 19,846,000 13,421,847,000 1 652 TIRA Tira Austenite Tbk 258 264 6 2.33 2 200 52,200 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,125 -75 -1.21 1,408 1,776,700 10,941,300,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,690 2,660 -30 -1.12 13,760 89,256,700 239,304,621,000 1 656 TMAS Temas Tbk. 109 112 3 2.75 301 2,267,100 253,300,500 1 657 TMPO Tempo Intimedia Tbk. 114 112 -2 -1.75 2 125,100 14,010,800 2 658 TNCA Trimuda Nuansa Citra Tbk. 166 159 -7 -4.22 3 300 47,400 2 659 TOBA TBS Energi Utama Tbk. 402 400 -2 -0.50 15 225,800 90,421,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 10 38,900 1,945,000 1 661 TOTL Total Bangun Persada Tbk. 266 264 -2 -0.75 202 1,552,100 412,067,800 1 662 TOTO Surya Toto Indonesia Tbk. 204 214 10 4.90 21 62,800 12,980,000 2 663 TOWR Sarana Menara Nusantara Tbk. 1,020 1,035 15 1.47 14,659 150,888,000 155,914,263,500 1 664 TOYS Sunindo Adipersada Tbk. 560 575 15 2.68 613 2,165,700 1,226,481,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,200 0 0.00 2,003 8,729,700 63,006,230,000 2 666 TPMA Trans Power Marine Tbk. 346 344 -2 -0.58 17 7,600 2,611,400 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 112 2 1.82 9 5,003,300 560,369,400 1 670 TRIN Perintis Triniti Properti Tbk. 224 224 0 0.00 639 10,795,800 2,400,516,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 206 206 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 150 145 -5 -3.33 193 877,200 127,951,200 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 1 300 117,000 1 675 TRUK Guna Timur Raya Tbk. 142 141 -1 -0.70 941 12,032,800 1,733,345,700 2 676 TRUS Trust Finance Indonesia Tbk 330 308 -22 -6.67 5 500 155,400 2 677 TSPC Tempo Scan Pacific Tbk. 1,335 1,300 -35 -2.62 84 198,500 259,035,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,485 1,390 -95 -6.40 59 67,900 94,077,500 2 679 TURI Tunas Ridean Tbk. 1,350 1,305 -45 -3.33 18 141,600 190,703,000 1 680 UANG Pakuan Tbk. 218 204 -14 -6.42 16 32,600 6,652,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,470 1,455 -15 -1.02 85 71,500 104,530,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,700 -5 -0.29 318 746,600 1,269,485,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,630 3,710 80 2.20 1 100 371,000 1 684 UNIT Nusantara Inti Corpora Tbk 143 143 0 0.00 0 0 0 2 685 UNSP Bakrie Sumatera Plantations Tbk. 80 80 0 0.00 57 839,700 67,244,400 1 686 UNTR United Tractors Tbk. 23,200 22,575 -625 -2.69 4,409 2,765,500 62,696,275,000 1 687 UNVR Unilever Indonesia Tbk. 7,925 7,900 -25 -0.32 5,339 5,378,100 42,486,227,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,315 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 85 80 -5 -5.88 214 375,000 30,293,100 1 690 VINS Victoria Insurance Tbk. 90 93 3 3.33 19 40,300 3,678,200 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 692 VOKS Voksel Electric Tbk. 190 190 0 0.00 9 5,263,300 994,787,000 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 1 200 21,400 2 694 WAPO Wahana Pronatural Tbk. 62 64 2 3.23 5 5,300 404,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 160 0 0.00 640 4,908,000 787,889,500 1 696 WEHA WEHA Transportasi Indonesia Tbk. 50 50 0 0.00 70 822,000 41,116,600 1 697 WICO Wicaksana Overseas International Tbk. 470 470 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 328 330 2 0.61 780 8,824,200 2,916,002,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,115 1,130 15 1.35 1,705 9,688,400 10,823,477,500 1 700 WINS Wintermar Offshore Marine Tbk. 96 96 0 0.00 1 800 76,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 226 214 -12 -5.31 77 277,500 59,469,000 1 702 WOOD Integra Indocabinet Tbk. 368 370 2 0.54 619 9,507,900 3,525,252,600 1 703 WOWS Ginting Jaya Energi Tbk. 54 60 6 11.11 4,292 88,935,000 5,631,695,000 2 704 WSBP Waskita Beton Precast Tbk. 142 140 -2 -1.41 1,048 14,533,800 2,035,762,900 1 705 WSKT Waskita Karya (Persero) Tbk. 505 515 10 1.98 2,093 24,694,900 12,557,358,200 1 706 WTON Wijaya Karya Beton Tbk. 234 228 -6 -2.56 535 3,036,300 699,621,800 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 5 10,500 525,000 2 708 YPAS Yanaprima Hastapersada Tbk 390 364 -26 -6.67 1 100 36,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 200 200 0 0.00 14 105,900 21,210,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 1,000 50,000 2 711 ZINC Kapuas Prima Coal Tbk. 129 128 -1 -0.78 5,626 429,515,000 55,086,622,400 2 712 ZONE Mega Perintis Tbk. 374 374 0 0.00 26 202,000 75,678,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------