STOCK QUOTATION ------------------- DATE : Tuesday, 29 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. 9,825 9,800 -25 -0.25 772 956,700 9,456,232,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 11 24,100 1,205,000 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. 820 820 0 0.00 4 1,300 1,069,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,595 1,590 -5 -0.31 2,733 6,896,900 10,981,859,500 1 6 ACST Acset Indonusa Tbk. 195 188 -7 -3.59 4,586 82,853,600 16,008,620,100 1 7 ADES Akasha Wira International Tbk. 1,140 1,125 -15 -1.32 27 10,200 11,501,000 2 8 ADHI Adhi Karya (Persero) Tbk. 505 500 -5 -0.99 824 5,287,600 2,670,580,900 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,175 7,300 125 1.74 50 9,600 69,445,000 1 10 ADMG Polychem Indonesia Tbk 117 119 2 1.71 550 6,372,100 776,610,900 1 11 ADRO Adaro Energy Tbk. 1,130 1,165 35 3.10 7,485 89,147,900 103,787,606,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 510 525 15 2.94 347 1,987,200 1,035,148,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 314 306 -8 -2.55 4,150 58,605,300 18,656,531,400 1 15 AGRS Bank IBK Indonesia Tbk. 180 175 -5 -2.78 6 102,500 18,240,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 52 53 1 1.92 10 49,000 2,559,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 132 160 28 21.21 19 5,500 913,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 218 0 0.00 2,502 48,430,400 10,652,864,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 5 3,600 180,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 280 -10 -3.45 4 78,500 21,980,000 2 21 AKRA AKR Corporindo Tbk. 2,600 2,530 -70 -2.69 1,506 14,422,200 37,179,820,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 312 292 -20 -6.41 44 29,100 8,519,000 2 23 ALDO Alkindo Naratama Tbk. 394 394 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 220 228 8 3.64 1 100 22,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 176 165 -11 -6.25 2 600 99,300 2 26 ALTO Tri Banyan Tirta Tbk. 298 298 0 0.00 8 10,500 3,126,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 195 196 1 0.51 29 85,100 16,590,400 2 28 AMAN Makmur Berkah Amanda Tbk. 276 278 2 0.72 21 284,200 78,579,400 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 37 63,700 18,754,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,400 2,330 -70 -2.92 2 600 1,398,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 276 -2 -0.72 10 15,700 4,138,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,070 0 0.00 7 61,500 127,305,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 665 -10 -1.48 83 222,400 148,512,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 6 43,500 2,175,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 525 492 -33 -6.29 3 3,200 1,582,200 1 36 ANTM Aneka Tambang Tbk. 725 715 -10 -1.38 3,790 47,576,900 34,467,567,000 1 37 APEX Apexindo Pratama Duta Tbk. 136 137 1 0.74 15 3,500 483,500 2 38 APIC Pacific Strategic Financial Tbk. 815 830 15 1.84 1,662 34,403,300 28,131,251,000 2 39 APII Arita Prima Indonesia Tbk. 150 150 0 0.00 1 100 15,000 2 40 APLI Asiaplast Industries Tbk. 104 104 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. 98 97 -1 -1.02 633 20,814,000 2,029,433,000 1 42 ARGO Argo Pantes Tbk 1,900 1,770 -130 -6.84 2 700 1,239,000 2 43 ARII Atlas Resources Tbk. 434 434 0 0.00 1 100 43,400 2 44 ARKA Arkha Jayanti Persada Tbk. 99 95 -4 -4.04 2,257 10,253,300 1,002,406,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 446 442 -4 -0.90 30 372,700 165,205,400 1 47 ARTA Arthavest Tbk 360 336 -24 -6.67 3 300 105,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,860 2,850 -10 -0.35 48 121,400 345,798,000 2 50 ASBI Asuransi Bintang Tbk. 320 322 2 0.62 12 40,600 13,303,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 1 100 90,000 1 52 ASGR Astra Graphia Tbk. 725 725 0 0.00 40 145,200 105,174,500 1 53 ASII Astra International Tbk. 4,740 4,570 -170 -3.59 9,962 31,707,100 147,330,736,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 114 -1 -0.87 13 7,900 855,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,035 1,035 0 0.00 0 0 0 1 56 ASPI Andalan Sakti Primaindo Tbk. 116 111 -5 -4.31 159 1,192,400 131,536,600 2 57 ASRI Alam Sutera Realty Tbk. 113 113 0 0.00 1,129 48,636,800 5,534,547,800 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 480 474 -6 -1.25 554 6,514,200 3,121,882,400 1 60 ATIC Anabatic Technologies Tbk. 580 620 40 6.90 17 15,800 9,920,000 1 61 AUTO Astra Otoparts Tbk. 825 830 5 0.61 161 770,300 633,413,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 3 400 20,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 3 9,700 485,000 2 64 BACA Bank Capital Indonesia Tbk. 396 398 2 0.51 11 308,000 123,184,000 2 65 BAJA Saranacentral Bajatama Tbk. 55 54 -1 -1.82 29 244,200 13,207,600 2 66 BALI Bali Towerindo Sentra Tbk. 950 1,000 50 5.26 12 46,100 44,515,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 3 5,600 280,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 2,400 120,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 6 10,300 6,489,000 1 70 BAYU Bayu Buana Tbk 1,140 1,140 0 0.00 2 200 228,000 2 71 BBCA Bank Central Asia Tbk. 27,575 27,525 -50 -0.18 21,820 23,555,700 653,582,077,500 1 72 BBHI Bank Harda Internasional Tbk. 145 141 -4 -2.76 13 21,700 3,047,700 2 73 BBKP Bank Bukopin Tbk. 222 216 -6 -2.70 3,315 111,924,400 24,527,721,000 1 74 BBLD Buana Finance Tbk. 336 346 10 2.98 14 1,473,400 509,796,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,485 1,485 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,540 4,510 -30 -0.66 10,053 42,230,000 192,307,209,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,090 3,040 -50 -1.62 24,191 182,697,100 563,003,118,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 640 660 20 3.12 102 303,700 196,970,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 128 127 -1 -0.78 598 17,274,500 2,242,753,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,200 1,195 -5 -0.42 4,410 57,709,400 69,942,718,500 1 82 BBYB Bank Neo Commerce Tbk. 274 270 -4 -1.46 45 791,800 218,628,000 1 83 BCAP MNC Kapital Indonesia Tbk. 119 117 -2 -1.68 94 962,600 112,360,900 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 33 21,100 1,055,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,200 2,190 -10 -0.45 617 1,209,200 2,648,385,000 1 87 BEEF Estika Tata Tiara Tbk. 144 141 -3 -2.08 388 3,178,600 457,763,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 11 52,000 2,600,000 2 89 BELL Trisula Textile Industries Tbk. 146 145 -1 -0.68 470 7,122,100 1,041,877,000 2 90 BESS Batulicin Nusantara Maritim Tbk. 216 214 -2 -0.93 1,316 3,110,100 660,918,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 183 174 -9 -4.92 11,884 329,112,600 59,183,606,800 1 92 BFIN BFI Finance Indonesia Tbk. 370 396 26 7.03 3,923 43,672,300 17,001,798,600 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 3 300 15,000 2 94 BHAT Bhakti Multi Artha Tbk. 492 486 -6 -1.22 2,360 134,563,000 66,434,294,800 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 16 460,300 23,015,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 160 154 -6 -3.75 27 21,100 3,225,300 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 2,000 100,000 2 98 BINA Bank Ina Perdana Tbk. 805 805 0 0.00 17 29,900 23,980,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 11 234,300 11,715,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 50 -3 -5.66 62 938,200 47,158,000 2 101 BIRD Blue Bird Tbk. 870 880 10 1.15 238 1,256,100 1,117,875,500 1 102 BISI BISI International Tbk. 890 880 -10 -1.12 44 79,700 70,550,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 880 875 -5 -0.57 1,254 5,602,000 4,915,211,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 510 -5 -0.97 2,451 8,441,900 4,353,217,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 9 2,800 140,800 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 17 1,542,500 77,125,000 1 107 BKSW Bank QNB Indonesia Tbk. 77 72 -5 -6.49 5 14,800 1,067,300 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 570 575 5 0.88 123 145,400 84,059,000 2 111 BMAS Bank Maspion Indonesia Tbk. 268 262 -6 -2.24 4 1,100 289,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,150 5,075 -75 -1.46 7,570 55,662,800 286,128,945,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 51 51 0 0.00 11 17,300 865,400 1 114 BMTR Global Mediacom Tbk. 212 208 -4 -1.89 2,469 47,330,100 9,929,645,400 1 115 BNBA Bank Bumi Arta Tbk. 334 334 0 0.00 29 291,000 97,146,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 2,200 110,000 2 117 BNGA Bank CIMB Niaga Tbk. 715 715 0 0.00 296 877,600 631,244,500 1 118 BNII Bank Maybank Indonesia Tbk. 204 202 -2 -0.98 264 2,256,600 460,794,200 1 119 BNLI Bank Permata Tbk. 1,185 1,225 40 3.38 94 199,100 241,829,000 1 120 BOGA Bintang Oto Global Tbk. 1,375 1,470 95 6.91 4,164 131,483,000 182,128,503,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 169 158 -11 -6.51 32 73,300 11,725,900 2 122 BOLT Garuda Metalindo Tbk. 540 610 70 12.96 6 4,100 2,439,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 125 121 -4 -3.20 4,329 49,366,000 6,377,536,700 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 1 39,000 44,850,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 84 81 -3 -3.57 23 16,900 1,357,000 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 1 100 429,000 1 128 BRIS Bank BRIsyariah Tbk. 755 740 -15 -1.99 9,156 132,595,300 100,653,087,000 1 129 BRMS Bumi Resources Minerals Tbk. 56 56 0 0.00 1,397 122,707,000 7,081,555,400 2 130 BRNA Berlina Tbk. 960 965 5 0.52 2 200 193,000 2 131 BRPT Barito Pacific Tbk. 700 685 -15 -2.14 4,774 64,406,800 44,302,326,500 1 132 BSDE Bumi Serpong Damai Tbk. 760 750 -10 -1.32 1,866 15,428,900 11,647,867,000 1 133 BSIM Bank Sinarmas Tbk. 478 454 -24 -5.02 11 2,000 919,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,385 1,410 25 1.81 20 15,200 20,746,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 182 183 1 0.55 4 900 167,400 2 139 BTPN Bank BTPN Tbk. 2,190 2,190 0 0.00 56 26,900 57,812,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,100 3,090 -10 -0.32 1,838 3,082,900 9,536,654,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 92 -2 -2.13 52 394,200 36,887,300 1 142 BUKK Bukaka Teknik Utama Tbk. 685 690 5 0.73 18 9,400 6,513,000 2 143 BULL Buana Lintas Lautan Tbk. 300 302 2 0.67 9,921 270,262,200 82,019,192,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,418 192,231,300 9,616,300,600 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 0 0.00 13 215,400 11,001,200 2 146 BVIC Bank Victoria International Tbk. 64 64 0 0.00 53 51,200 3,277,300 1 147 BWPT Eagle High Plantations Tbk. 91 89 -2 -2.20 667 16,648,700 1,509,079,700 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 2 400 20,000 2 150 CAMP Campina Ice Cream Industry Tbk. 286 276 -10 -3.50 1,044 7,064,400 1,994,315,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 112 121 9 8.04 13 23,000 2,450,500 2 152 CARE Metro Healthcare Indonesia Tbk. 360 360 0 0.00 2,512 252,553,800 92,175,764,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 5 7,500 375,000 1 154 CASA Capital Financial Indonesia Tbk. 384 386 2 0.52 4 2,000,000 772,000,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 600 610 10 1.67 877 2,229,300 1,348,445,500 3 156 CASS Cardig Aero Services Tbk. 214 210 -4 -1.87 2,453 18,967,200 4,223,703,000 2 157 CBMF Cahaya Bintang Medan Tbk. 356 360 4 1.12 149 3,180,300 1,138,576,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 254 254 0 0.00 19 80,300 20,137,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,620 1,680 60 3.70 92 28,500 49,674,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 143 139 -4 -2.80 1,364 23,953,300 3,349,694,800 2 161 CFIN Clipan Finance Indonesia Tbk. 186 190 4 2.15 173 1,993,300 375,402,700 1 162 CINT Chitose Internasional Tbk. 236 236 0 0.00 6 700 161,800 2 163 CITA Cita Mineral Investindo Tbk. 2,340 2,390 50 2.14 4 900 2,151,000 2 164 CITY Natura City Developments Tbk. 99 103 4 4.04 13 3,800 363,200 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,940 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 450 444 -6 -1.33 982 6,702,500 3,018,223,800 1 167 CLPI Colorpak Indonesia Tbk. 645 640 -5 -0.78 58 86,600 55,029,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,095 1,080 -15 -1.37 73 81,600 89,284,500 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 12 62,800 14,693,600 2 173 COCO Wahana Interfood Nusantara Tbk. 915 905 -10 -1.09 15 10,200 9,126,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 5,775 -175 -2.94 4,183 6,060,400 35,383,800,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 800 40,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 306 306 0 0.00 8 3,700 1,132,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 13 1,500 75,000 2 180 CSMI Cipta Selera Murni Tbk. 298 294 -4 -1.34 18 19,800 5,850,400 2 181 CSRA Cisadane Sawit Raya Tbk. 324 318 -6 -1.85 311 1,608,200 509,027,200 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 675 660 -15 -2.22 1,640 11,709,800 7,833,354,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 2 5,400 270,000 2 185 DADA Diamond Citra Propertindo Tbk. 51 51 0 0.00 211 3,646,200 186,020,200 2 186 DART Duta Anggada Realty Tbk. 236 236 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 191 192 1 0.52 6,155 74,280,300 14,467,855,400 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 2 500 25,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 350 0 0.00 8 1,600 555,000 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. 158 151 -7 -4.43 2,626 42,493,500 6,656,892,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,130 2,100 -30 -1.41 34 452,900 951,449,000 2 196 DKFT Central Omega Resources Tbk. 102 100 -2 -1.96 250 3,858,700 388,264,000 2 197 DLTA Delta Djakarta Tbk. 4,000 3,990 -10 -0.25 25 5,200 20,758,000 1 198 DMAS Puradelta Lestari Tbk. 208 200 -8 -3.85 2,642 56,212,700 11,395,054,200 1 199 DMMX Digital Mediatama Maxima Tbk. 170 171 1 0.59 170 471,800 80,881,200 2 200 DMND Diamond Food Indonesia Tbk. 895 890 -5 -0.56 14 7,800 6,971,000 1 201 DNAR Bank Oke Indonesia Tbk. 216 204 -12 -5.56 12 21,800 4,445,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,200 -100 -3.03 28 59,600 191,688,000 2 203 DOID Delta Dunia Makmur Tbk. 228 236 8 3.51 4,475 87,669,600 20,948,770,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 226 240 14 6.19 4 200,600 46,343,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 64 60 -4 -6.25 34 134,100 8,046,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 55 56 1 1.82 44 283,400 15,618,200 1 207 DSNG Dharma Satya Nusantara Tbk. 460 462 2 0.43 528 7,965,500 3,717,001,800 1 208 DSSA Dian Swastatika Sentosa Tbk 15,725 15,875 150 0.95 7 900 14,270,000 1 209 DUCK Jaya Bersama Indo Tbk. 234 238 4 1.71 714 7,946,700 1,900,772,800 1 210 DUTI Duta Pertiwi Tbk 3,230 3,220 -10 -0.31 11 6,400 20,608,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,490 2,500 10 0.40 14 23,100 57,750,000 1 212 DWGL Dwi Guna Laksana Tbk. 185 190 5 2.70 3 300 54,500 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 0 0 0 1 214 EAST Eastparc Hotel Tbk. 52 51 -1 -1.92 90 2,502,100 130,954,400 2 215 ECII Electronic City Indonesia Tbk. 750 800 50 6.67 2 20,000 16,000,000 2 216 EKAD Ekadharma International Tbk. 1,220 1,220 0 0.00 88 49,100 59,694,000 1 217 ELSA Elnusa Tbk. 200 199 -1 -0.50 1,021 10,795,800 2,158,369,500 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,825 7,500 675 9.89 8 3,000 22,500,000 1 221 ENRG Energi Mega Persada Tbk. 53 53 0 0.00 751 38,968,600 2,129,970,000 2 222 ENVY Envy Technologies Indonesia Tbk. 50 60 10 20.00 14,480 678,325,400 38,607,120,200 2 223 ENZO Morenzo Abadi Perkasa Tbk. 86 80 -6 -6.98 3,226 79,271,400 6,802,656,500 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 384 404 20 5.21 1,084 4,795,500 1,900,078,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,830 1,835 5 0.27 35 82,500 151,677,500 2 226 ERAA Erajaya Swasembada Tbk. 1,545 1,555 10 0.65 3,604 16,247,000 25,540,598,000 1 227 ERTX Eratex Djaja Tbk. 135 126 -9 -6.67 2 200 26,100 2 228 ESIP Sinergi Inti Plastindo Tbk. 140 140 0 0.00 121 226,900 32,011,300 2 229 ESSA Surya Esa Perkasa Tbk. 137 138 1 0.73 277 4,503,400 620,909,800 1 230 ESTA Esta Multi Usaha Tbk. 101 104 3 2.97 19 787,400 79,558,600 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 5 1,000 50,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,010 1,990 -20 -1.00 2,573 11,958,900 23,921,894,000 1 234 FAST Fast Food Indonesia Tbk. 930 900 -30 -3.23 21 6,000 5,463,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 186 184 -2 -1.08 276 1,716,700 319,081,100 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 252 236 -16 -6.35 1,271 19,084,900 4,527,022,200 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 6 17,000 952,000 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 113 115 2 1.77 100 675,800 78,028,900 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 1 200 10,000 1 245 FPNI Lotte Chemical Titan Tbk. 114 111 -3 -2.63 448 3,616,400 410,577,900 2 246 FREN Smartfren Telecom Tbk. 76 75 -1 -1.32 4,400 188,762,400 14,535,236,000 1 247 FUJI Fuji Finance Indonesia Tbk. 106 110 4 3.77 19 10,400 1,124,400 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 55 55 0 0.00 102 602,700 33,436,600 2 250 GDYR Goodyear Indonesia Tbk. 1,345 1,345 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 370 372 2 0.54 1 20,000 7,440,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,100 39,900 -200 -0.50 4,625 1,880,900 75,461,725,000 1 254 GGRP Gunung Raja Paksi Tbk. 298 318 20 6.71 6 600 185,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,755 1,745 -10 -0.57 1 100 174,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 216 218 2 0.93 628 6,301,700 1,384,617,000 1 257 GJTL Gajah Tunggal Tbk. 418 414 -4 -0.96 266 1,062,200 443,776,800 1 258 GLOB Global Teleshop Tbk. 109 102 -7 -6.42 14 15,500 1,598,100 2 259 GLVA Galva Technologies Tbk. 314 316 2 0.64 9 11,000 3,464,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 77 -1 -1.28 308 5,088,100 393,792,700 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,900 17,900 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 204 0 0.00 3 2,500 510,000 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 89 325,300 403,654,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 1 100 5,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 93 93 0 0.00 0 0 0 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 89 90 1 1.12 35 307,800 27,617,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 424 400 -24 -5.66 3 300 125,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,190 3,170 -20 -0.63 113 185,900 589,869,000 1 276 HELI Jaya Trishindo Tbk. 195 185 -10 -5.13 24 9,100 1,711,500 2 277 HERO Hero Supermarket Tbk. 810 780 -30 -3.70 86 132,300 103,604,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,600 3,350 -250 -6.94 159 100,300 336,005,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 500 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 73 71 -2 -2.74 1,367 28,351,000 2,079,747,300 1 281 HMSP H.M. Sampoerna Tbk. 1,425 1,410 -15 -1.05 4,165 15,106,900 21,514,949,500 1 282 HOKI Buyung Poetra Sembada Tbk. 760 760 0 0.00 637 10,914,700 8,380,011,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 705 745 40 5.67 83 1,644,900 1,188,892,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 2,500 125,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 112 252,100 12,605,000 2 287 HRTA Hartadinata Abadi Tbk. 191 190 -1 -0.52 253 2,452,700 470,416,000 1 288 HRUM Harum Energy Tbk. 1,590 1,585 -5 -0.31 590 1,253,700 2,009,482,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 8 46,000 13,687,200 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. 10,075 10,150 75 0.74 3,022 3,448,900 34,936,397,500 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 2 2,100 111,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 174 174 0 0.00 11 50,600 8,599,400 1 295 IFII Indonesia Fibreboard Industry Tbk. 126 127 1 0.79 50 126,200 15,576,900 1 296 IFSH Ifishdeco Tbk. 370 370 0 0.00 0 0 0 2 297 IGAR Champion Pacific Indonesia Tbk. 320 314 -6 -1.88 15 184,800 58,155,600 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 2 5,100 255,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 286 274 -12 -4.20 1,044 4,001,300 1,101,687,800 2 301 IKBI Sumi Indo Kabel Tbk. 220 206 -14 -6.36 35 1,274,600 272,458,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 645 660 15 2.33 807 5,167,600 3,360,435,000 1 303 IMJS Indomobil Multi Jasa Tbk. 228 232 4 1.75 411 4,936,900 1,138,289,800 1 304 IMPC Impack Pratama Industri Tbk. 1,260 1,270 10 0.79 83 744,900 942,315,500 2 305 INAF Indofarma Tbk. 3,080 2,910 -170 -5.52 3,169 5,973,000 18,379,773,000 1 306 INAI Indal Aluminium Industry Tbk. 324 324 0 0.00 12 5,400 1,748,800 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 0 0 0 2 308 INCI Intanwijaya Internasional Tbk 595 595 0 0.00 24 24,100 14,470,500 1 309 INCO Vale Indonesia Tbk. 3,620 3,620 0 0.00 2,159 4,483,100 16,329,327,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,000 7,000 0 0.00 5,074 8,282,300 58,699,472,500 1 311 INDO Royalindo Investa Wijaya Tbk. 107 107 0 0.00 27 54,600 5,824,500 2 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,150 0 0.00 10 21,500 46,260,000 1 313 INDS Indospring Tbk. 1,870 1,935 65 3.48 6 10,000 18,730,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 0 0 0 2 315 INDY Indika Energy Tbk. 915 950 35 3.83 5,011 38,688,600 36,955,029,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,675 -225 -2.53 3,927 5,512,500 48,458,397,500 1 317 INOV Inocycle Technology Group Tbk. 177 165 -12 -6.78 106 178,300 29,752,300 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 0 0 0 1 319 INPP Indonesian Paradise Property Tbk. 695 690 -5 -0.72 14 9,400 6,160,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,365 1,320 -45 -3.30 126 454,000 626,366,000 2 321 INRU Toba Pulp Lestari Tbk. 825 870 45 5.45 11 23,000 19,681,000 2 322 INTA Intraco Penta Tbk. 248 236 -12 -4.84 22 47,600 11,253,400 2 323 INTD Inter Delta Tbk 174 162 -12 -6.90 7 3,900 635,800 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,525 10,425 -100 -0.95 1,567 1,329,500 14,028,800,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 376 374 -2 -0.53 193 881,400 331,501,400 2 326 IPCM Jasa Armada Indonesia Tbk. 232 234 2 0.86 90 384,000 89,513,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 89 85 -4 -4.49 134 914,500 77,967,600 1 328 IPTV MNC Vision Networks Tbk. 282 282 0 0.00 317 11,254,400 3,170,934,600 1 329 IRRA Itama Ranoraya Tbk. 780 755 -25 -3.21 5,727 38,182,200 29,484,283,000 2 330 ISAT Indosat Tbk. 2,040 2,020 -20 -0.98 1,515 4,591,800 9,297,138,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 116 115 -1 -0.86 117 908,900 105,610,300 1 332 ITIC Indonesian Tobacco Tbk. 630 630 0 0.00 137 240,100 150,449,000 2 333 ITMA Sumber Energi Andalan Tbk. 480 492 12 2.50 85 6,034,000 2,952,594,600 2 334 ITMG Indo Tambangraya Megah Tbk. 8,075 8,175 100 1.24 2,050 2,346,900 19,316,330,000 1 335 JAST Jasnita Telekomindo Tbk. 99 116 17 17.17 24,988 544,603,100 61,014,428,400 2 336 JAWA Jaya Agra Wattie Tbk. 58 54 -4 -6.90 7 200,300 11,616,600 1 337 JAYA Armada Berjaya Trans Tbk. 73 72 -1 -1.37 38 138,600 10,242,500 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. 428 436 8 1.87 3 2,500 1,089,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 50,000 17,000,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 174 162 -12 -6.90 32 62,300 10,116,700 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,115 1,100 -15 -1.35 1,587 11,072,500 12,306,945,000 1 345 JRPT Jaya Real Property Tbk. 414 412 -2 -0.48 77 355,900 147,035,200 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,580 3,530 -50 -1.40 3,350 10,092,600 35,706,216,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 2 5,300 5,220,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 895 -5 -0.56 17 132,300 119,025,000 2 350 KAEF Kimia Farma Tbk. 3,060 2,900 -160 -5.23 9,946 28,002,300 85,551,021,000 1 351 KARW ICTSI Jasa Prima Tbk. 54 54 0 0.00 126 8,504,300 472,826,000 2 352 KAYU Darmi Bersaudara Tbk. 50 50 0 0.00 2 4,500 225,000 2 353 KBAG Karya Bersama Anugerah Tbk. 106 99 -7 -6.60 7,072 127,078,600 13,586,879,600 2 354 KBLI KMI Wire & Cable Tbk. 312 310 -2 -0.64 246 1,820,700 565,391,400 1 355 KBLM Kabelindo Murni Tbk. 195 190 -5 -2.56 28 31,300 5,975,500 2 356 KBLV First Media Tbk. 286 290 4 1.40 6 4,000 1,137,000 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 0 0 0 2 359 KEEN Kencana Energi Lestari Tbk. 300 304 4 1.33 86 2,128,500 638,500,200 1 360 KEJU Mulia Boga Raya Tbk. 1,280 1,250 -30 -2.34 133 521,600 657,236,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 362 KICI Kedaung Indah Can Tbk 242 248 6 2.48 2 300 75,800 1 363 KIJA Kawasan Industri Jababeka Tbk. 190 186 -4 -2.11 4,958 76,853,000 14,990,522,700 1 364 KINO Kino Indonesia Tbk. 2,900 3,000 100 3.45 127 549,900 1,644,942,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 176 173 -3 -1.70 10 36,600 6,005,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,380 1,300 -80 -5.80 20 2,200 2,872,000 2 367 KKGI Resource Alam Indonesia Tbk. 197 200 3 1.52 11 15,800 3,123,800 1 368 KLBF Kalbe Farma Tbk. 1,525 1,510 -15 -0.98 4,031 22,775,100 34,757,996,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 520 565 45 8.65 81 202,900 115,255,500 2 370 KMTR Kirana Megatara Tbk. 300 294 -6 -2.00 10 20,900 6,232,400 2 371 KOBX Kobexindo Tractors Tbk. 100 99 -1 -1.00 89 249,700 24,695,500 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. 466 462 -4 -0.86 1 100 46,200 2 375 KOTA DMS Propertindo Tbk. 600 605 5 0.83 322 6,693,400 4,004,239,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 11 81,500 4,075,000 1 377 KPAS Cottonindo Ariesta Tbk. 50 50 0 0.00 32 1,431,300 71,565,800 2 378 KPIG MNC Land Tbk. 101 103 2 1.98 70 2,083,200 212,883,700 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 296 286 -10 -3.38 1,032 11,080,700 3,258,736,800 1 381 KREN Kresna Graha Investama Tbk. 100 98 -2 -2.00 1,757 24,793,300 2,490,106,600 1 382 LAND Trimitra Propertindo Tbk. 187 204 17 9.09 13 82,900 16,926,600 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. 358 352 -6 -1.68 1 200 70,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,920 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 1,825 1,825 0 0.00 603 744,000 1,366,806,000 1 389 LION Lion Metal Works Tbk. 240 224 -16 -6.67 16 49,600 11,450,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 391 LMPI Langgeng Makmur Industri Tbk. 91 89 -2 -2.20 3,651 23,033,200 2,279,750,000 2 392 LMSH Lionmesh Prima Tbk. 248 252 4 1.61 5 2,600 654,800 2 393 LPCK Lippo Cikarang Tbk 775 775 0 0.00 142 349,800 273,939,500 1 394 LPGI Lippo General Insurance Tbk. 3,310 3,350 40 1.21 15 18,200 60,794,000 1 395 LPIN Multi Prima Sejahtera Tbk 202 204 2 0.99 1 5,000 1,020,000 2 396 LPKR Lippo Karawaci Tbk. 122 121 -1 -0.82 565 17,187,400 2,093,613,400 1 397 LPLI Star Pacific Tbk 82 78 -4 -4.88 5 4,500 370,000 2 398 LPPF Matahari Department Store Tbk. 1,025 1,005 -20 -1.95 1,684 8,825,600 8,924,034,500 1 399 LPPS Lenox Pasifik Investama Tbk. 82 78 -4 -4.88 7 94,600 7,754,300 2 400 LRNA Eka Sari Lorena Transport Tbk. 149 139 -10 -6.71 9 1,900 265,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 900 895 -5 -0.56 1,253 9,984,900 8,984,796,500 1 402 LTLS Lautan Luas Tbk. 446 430 -16 -3.59 25 17,800 7,737,000 1 403 LUCK Sentral Mitra Informatika Tbk. 183 179 -4 -2.19 912 4,586,200 843,852,800 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 0.00 429 3,098,700 1,616,810,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 4,000 200,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,990 1,985 -5 -0.25 265 1,444,300 2,873,658,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,165 -85 -6.80 1 100 116,500 2 411 MAPI Mitra Adiperkasa Tbk. 575 575 0 0.00 776 16,164,500 9,306,841,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 5 3,000 150,000 2 413 MARK Mark Dynamics Indonesia Tbk. 835 815 -20 -2.40 643 3,753,700 3,099,705,500 1 414 MASA Multistrada Arah Sarana Tbk. 560 560 0 0.00 2 600 336,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,030 2,040 10 0.49 127 251,900 515,384,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 370 0 0.00 74 269,300 99,683,800 1 418 MBTO Martina Berto Tbk. 80 77 -3 -3.75 5 3,000 228,800 1 419 MCAS M Cash Integrasi Tbk. 1,940 1,950 10 0.52 281 737,400 1,427,718,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 112 110 -2 -1.79 106 179,500 19,826,200 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,615 1,615 0 0.00 12,689 135,012,200 219,461,280,500 2 423 MDKI Emdeki Utama Tbk. 153 154 1 0.65 52 32,900 4,887,400 2 424 MDLN Modernland Realty Tbk. 50 51 1 2.00 297 12,789,400 645,226,000 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 364 348 -16 -4.40 4,167 83,896,900 30,062,996,400 1 427 MEGA Bank Mega Tbk. 7,300 7,300 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,880 2,840 -40 -1.39 53 64,000 182,499,000 2 429 META Nusantara Infrastructure Tbk. 103 103 0 0.00 27 87,800 9,108,400 1 430 MFIN Mandala Multifinance Tbk. 1,035 1,050 15 1.45 9 27,600 28,643,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 525 5 0.96 5 1,700 891,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 389 2,554,900 2,062,026,000 1 434 MICE Multi Indocitra Tbk. 290 292 2 0.69 22 22,200 6,442,400 2 435 MIDI Midi Utama Indonesia Tbk. 1,440 1,390 -50 -3.47 1 100 139,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,490 2,400 -90 -3.61 2,365 25,372,500 62,647,805,000 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. 19,500 20,000 500 2.56 3 500 9,800,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,450 8,450 0 0.00 8 1,200 9,995,000 1 443 MLIA Mulia Industrindo Tbk 374 388 14 3.74 410 8,659,100 3,332,305,200 2 444 MLPL Multipolar Tbk. 51 50 -1 -1.96 73 1,422,300 71,125,300 1 445 MLPT Multipolar Technology Tbk. 575 580 5 0.87 50 53,900 31,015,000 1 446 MMLP Mega Manunggal Property Tbk. 278 270 -8 -2.88 495 4,826,400 1,318,114,400 2 447 MNCN Media Nusantara Citra Tbk. 715 710 -5 -0.70 2,511 22,413,500 15,937,992,500 1 448 MOLI Madusari Murni Indah Tbk. 900 900 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 386 384 -2 -0.52 382 3,130,400 1,207,502,200 1 450 MPOW Megapower Makmur Tbk. 57 58 1 1.75 40 40,800 2,380,100 2 451 MPPA Matahari Putra Prima Tbk. 97 97 0 0.00 106 1,985,700 189,300,400 1 452 MPRO Maha Properti Indonesia Tbk. 805 805 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 136 128 -8 -5.88 87 337,900 43,445,700 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,500 4,490 -10 -0.22 3 400 1,799,000 2 455 MSIN MNC Studios International Tbk. 276 280 4 1.45 93 306,800 85,541,800 2 456 MSKY MNC Sky Vision Tbk. 890 900 10 1.12 2 500 450,000 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,610 0 0.00 386 1,043,700 1,680,615,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 430 450 20 4.65 24 60,500 27,118,000 1 460 MTPS Meta Epsi Tbk. 354 330 -24 -6.78 97 100,000 33,456,600 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 200 200 0 0.00 1 100 20,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 50 0 0.00 3 4,200 210,000 2 464 MYOH Samindo Resources Tbk. 1,120 1,120 0 0.00 11 52,000 58,232,500 1 465 MYOR Mayora Indah Tbk. 2,400 2,410 10 0.42 767 2,242,900 5,392,362,000 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. 458 452 -6 -1.31 3,342 106,925,700 50,144,582,800 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 139 139 0 0.00 5 600 81,700 2 472 NFCX NFC Indonesia Tbk. 1,770 1,960 190 10.73 9 11,600 22,432,000 2 473 NICK Charnic Capital Tbk. 316 310 -6 -1.90 3 700 214,600 2 474 NIKL Pelat Timah Nusantara Tbk. 690 665 -25 -3.62 637 1,979,900 1,356,461,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 141 150 9 6.38 10 439,900 65,651,000 2 477 NISP Bank OCBC NISP Tbk. 720 730 10 1.39 12 16,600 12,144,500 1 478 NOBU Bank Nationalnobu Tbk. 850 845 -5 -0.59 1 300 253,500 1 479 NRCA Nusa Raya Cipta Tbk. 296 292 -4 -1.35 31 25,700 7,550,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 131 123 -8 -6.11 39 301,800 36,845,400 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. 77 81 4 5.19 1,390 25,692,800 2,133,903,800 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 153 151 -2 -1.31 482 3,262,600 503,106,900 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 500 25,000 1 488 PALM Provident Agro Tbk. 244 244 0 0.00 26 131,900 33,261,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 92 96 4 4.35 11,547 278,122,800 27,529,330,800 1 490 PANI Pratama Abadi Nusa Industri Tbk. 104 104 0 0.00 2 300 31,200 2 491 PANR Panorama Sentrawisata Tbk. 81 79 -2 -2.47 259 1,453,700 116,570,400 1 492 PANS Panin Sekuritas Tbk. 760 765 5 0.66 24 32,100 24,474,500 1 493 PBID Panca Budi Idaman Tbk. 870 880 10 1.15 9 2,100 1,853,000 1 494 PBRX Pan Brothers Tbk. 218 218 0 0.00 35 192,500 41,872,600 1 495 PBSA Paramita Bangun Sarana Tbk. 442 440 -2 -0.45 3 400 174,200 1 496 PCAR Prima Cakrawala Abadi Tbk. 424 400 -24 -5.66 50 14,400 6,460,200 2 497 PDES Destinasi Tirta Nusantara Tbk 250 252 2 0.80 2 200 50,200 2 498 PEGE Panca Global Kapital Tbk. 108 106 -2 -1.85 8 3,600 377,900 2 499 PEHA Phapros Tbk. 1,525 1,430 -95 -6.23 533 829,900 1,246,817,000 1 500 PGAS Perusahaan Gas Negara Tbk. 970 955 -15 -1.55 7,395 96,786,900 93,706,457,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 40 36 -4 -10.00 36 180,200 6,916,700 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 306 290 -16 -5.23 14 28,500 8,188,400 1 504 PICO Pelangi Indah Canindo Tbk 157 156 -1 -0.64 72 375,500 59,208,500 2 505 PJAA Pembangunan Jaya Ancol Tbk. 480 478 -2 -0.42 22 19,900 9,402,600 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 2 5,400 270,000 2 507 PLAN Planet Properindo Jaya Tbk. 193 212 19 9.84 599 19,865,100 4,067,978,800 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 3 5,000 625,000 2 511 PNBN Bank Pan Indonesia Tbk 735 740 5 0.68 166 1,757,900 1,302,065,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 15 1,041,900 52,095,000 1 513 PNGO Pinago Utama Tbk. 540 545 5 0.93 15 75,300 41,207,000 2 514 PNIN Paninvest Tbk. 705 705 0 0.00 11 9,900 6,966,500 1 515 PNLF Panin Financial Tbk. 178 180 2 1.12 909 17,559,300 3,143,882,600 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 51 51 0 0.00 0 0 0 2 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,040 30 2.97 18 19,700 20,320,500 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 680 680 0 0.00 1 100 68,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 0 0 0 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 470 438 -32 -6.81 5 1,000 457,600 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 525 POWR Cikarang Listrindo Tbk. 580 575 -5 -0.86 393 4,237,100 2,455,854,500 2 526 PPGL Prima Globalindo Logistik Tbk. 270 282 12 4.44 2,656 26,090,200 7,233,610,000 3 527 PPRE PP Presisi Tbk. 133 136 3 2.26 2,081 9,922,900 1,363,960,400 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 71 111,900 5,595,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 110 108 -2 -1.82 16 16,800 1,995,700 1 530 PRDA Prodia Widyahusada Tbk. 2,900 2,910 10 0.34 2 200 586,000 1 531 PRIM Royal Prima Tbk. 244 242 -2 -0.82 70 96,100 23,338,400 2 532 PSAB J Resources Asia Pasifik Tbk. 199 197 -2 -1.01 1,659 19,675,900 3,943,054,500 2 533 PSDN Prasidha Aneka Niaga Tbk 103 112 9 8.74 2 200 22,400 2 534 PSGO Palma Serasih Tbk. 110 108 -2 -1.82 54 66,400 6,963,500 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 163 164 1 0.61 11 3,200 521,000 1 537 PTBA Bukit Asam Tbk. 1,970 1,985 15 0.76 3,185 17,340,900 34,525,786,500 1 538 PTIS Indo Straits Tbk. 145 147 2 1.38 1 100 14,700 1 539 PTPP PP (Persero) Tbk. 855 840 -15 -1.75 2,600 21,797,800 18,638,464,000 1 540 PTPW Pratama Widya Tbk. 1,280 1,330 50 3.91 819 2,493,900 3,231,614,000 2 541 PTRO Petrosea Tbk. 1,605 1,610 5 0.31 182 280,700 456,756,500 1 542 PTSN Sat Nusapersada Tbk 197 199 2 1.02 963 6,966,200 1,449,753,100 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,740 4,740 0 0.00 2 300 1,420,000 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 2 400 82,200 1 545 PURA Putra Rajawali Kencana Tbk. 127 131 4 3.15 12,693 108,637,100 13,960,464,000 2 546 PURE Trinitan Metals and Minerals Tbk. 302 364 62 20.53 16,494 310,296,600 107,803,084,600 1 547 PURI Puri Global Sukses Tbk. 374 352 -22 -5.88 16 19,500 6,887,000 2 548 PWON Pakuwon Jati Tbk. 356 354 -2 -0.56 3,699 39,617,900 14,186,136,200 1 549 PYFA Pyridam Farma Tbk 940 875 -65 -6.91 1,389 4,451,900 4,012,174,500 2 550 PZZA Sarimelati Kencana Tbk. 595 580 -15 -2.52 141 129,800 76,287,500 1 551 RAJA Rukun Raharja Tbk. 118 115 -3 -2.54 1,809 22,699,200 2,668,996,100 1 552 RALS Ramayana Lestari Sentosa Tbk. 565 540 -25 -4.42 1,617 11,037,200 6,047,685,000 1 553 RANC Supra Boga Lestari Tbk. 402 400 -2 -0.50 41 189,400 76,170,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 0 0 0 1 555 RDTX Roda Vivatex Tbk 5,900 5,900 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 34 45,400 2,270,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 314 314 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 92 89 -3 -3.26 11 3,400 304,600 1 559 RIGS Rig Tenders Indonesia Tbk. 228 224 -4 -1.75 18 18,300 4,054,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 430 424 -6 -1.40 112 481,300 201,467,400 2 562 RMBA Bentoel Internasional Investama Tbk. 452 432 -20 -4.42 15 16,800 7,301,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,330 1,240 -90 -6.77 146 121,500 151,828,500 2 564 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 5 2,900 145,000 2 565 RONY Aesler Grup Internasional Tbk. 90 121 31 34.44 299 757,000 82,401,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,225 -5 -0.41 58 56,700 69,540,500 1 567 RUIS Radiant Utama Interinsco Tbk. 236 236 0 0.00 0 0 0 2 568 SAFE Steady Safe Tbk 172 172 0 0.00 160 243,000 41,564,900 2 569 SAME Sarana Meditama Metropolitan Tbk. 120 123 3 2.50 1,537 27,866,700 3,438,909,500 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 380 -2 -0.52 12 8,200 3,161,600 1 571 SAPX Satria Antaran Prima Tbk. 2,200 2,080 -120 -5.45 30 3,700 8,590,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 250 234 -16 -6.40 138 922,100 215,771,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,200 200 2.00 2 1,000 10,200,000 1 575 SCMA Surya Citra Media Tbk. 1,205 1,195 -10 -0.83 936 5,013,200 6,003,533,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 236 236 0 0.00 33 73,700 17,148,400 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 1 7,000 350,000 2 579 SDPC Millennium Pharmacon International Tbk. 103 103 0 0.00 45 262,700 26,527,600 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 1 200 160,000 1 581 SFAN Surya Fajar Capital Tbk. 955 955 0 0.00 118 1,076,700 1,028,245,000 2 582 SGER Sumber Global Energy Tbk. 366 368 2 0.55 512 3,070,200 1,138,808,200 2 583 SGRO Sampoerna Agro Tbk. 1,445 1,480 35 2.42 60 201,300 293,726,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,600 3,600 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 555 555 0 0.00 104 508,800 283,013,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 740 730 -10 -1.35 3,040 10,425,200 7,669,812,500 1 587 SILO Siloam International Hospitals Tbk. 4,560 4,600 40 0.88 54 28,300 130,794,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 300 298 -2 -0.67 294 3,333,600 995,750,600 1 590 SINI Singaraja Putra Tbk. 446 462 16 3.59 8 900 405,200 2 591 SIPD Sierad Produce Tbk. 1,120 1,120 0 0.00 2 200 224,000 2 592 SKBM Sekar Bumi Tbk. 276 272 -4 -1.45 2 200 53,800 2 593 SKLT Sekar Laut Tbk. 1,350 1,350 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 710 690 -20 -2.82 187 16,171,900 11,588,447,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,950 4,940 -10 -0.20 22 97,400 480,411,000 2 597 SMAR Smart Tbk. 2,890 2,890 0 0.00 1 100 289,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 468 452 -16 -3.42 2,514 18,334,000 8,520,282,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 975 990 15 1.54 3 10,300 10,197,000 1 600 SMDM Suryamas Dutamakmur Tbk. 94 97 3 3.19 15 4,300 400,500 2 601 SMDR Samudera Indonesia Tbk. 268 264 -4 -1.49 450 2,132,900 571,648,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,100 -25 -0.27 3,335 3,533,600 32,146,695,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 0 0 0 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 85 85 0 0.00 9 3,700 308,400 2 606 SMRA Summarecon Agung Tbk. 545 550 5 0.92 3,011 84,482,200 47,141,299,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,150 1,195 45 3.91 1,298 6,743,000 7,873,657,000 1 609 SOCI Soechi Lines Tbk. 118 120 2 1.69 1,595 19,016,800 2,340,680,300 1 610 SOFA Boston Furniture Industries Tbk. 80 88 8 10.00 216 6,003,000 522,823,600 3 611 SOHO Soho Global Health Tbk. 10,225 9,525 -700 -6.85 15 2,100 20,002,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,975 5,975 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 406 410 4 0.99 12 15,400 6,257,400 2 614 SOTS Satria Mega Kencana Tbk. 220 220 0 0.00 2 200 44,000 2 615 SPMA Suparma Tbk. 288 288 0 0.00 5 700 200,600 1 616 SPTO Surya Pertiwi Tbk. 430 430 0 0.00 20 38,500 16,624,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 178 172 -6 -3.37 2,414 34,064,900 6,033,080,700 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 135 135 0 0.00 0 0 0 1 619 SRIL Sri Rejeki Isman Tbk. 196 195 -1 -0.51 1,055 12,218,600 2,386,243,300 1 620 SRSN Indo Acidatama Tbk 53 52 -1 -1.89 389 14,362,000 738,221,200 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,100 3,200 100 3.23 52 58,500 188,551,000 2 622 SSIA Surya Semesta Internusa Tbk. 444 434 -10 -2.25 6,589 99,250,000 43,182,227,400 1 623 SSMS Sawit Sumbermas Sarana Tbk. 795 820 25 3.14 50 372,500 301,732,000 1 624 SSTM Sunson Textile Manufacture Tbk 418 418 0 0.00 66 30,700 12,446,600 2 625 STAR Buana Artha Anugerah Tbk. 126 121 -5 -3.97 11 9,600 1,137,700 1 626 STTP Siantar Top Tbk. 7,000 6,625 -375 -5.36 1 100 662,500 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. 95 92 -3 -3.16 50 111,100 10,371,300 2 632 TALF Tunas Alfin Tbk. 274 274 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 157 155 -2 -1.27 8 2,500 381,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 52 2 4.00 128 1,921,600 98,898,000 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 0 0 0 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,325 -25 -1.85 2,602 31,417,300 42,414,729,500 1 638 TBLA Tunas Baru Lampung Tbk. 740 730 -10 -1.35 232 2,190,200 1,626,396,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 730 30 4.29 7 1,600 1,148,500 2 640 TCID Mandom Indonesia Tbk. 6,400 6,500 100 1.56 13 52,200 339,297,500 1 641 TCPI Transcoal Pacific Tbk. 5,400 5,300 -100 -1.85 7,302 8,686,400 47,140,015,000 2 642 TDPM Tridomain Performance Materials Tbk. 138 140 2 1.45 778 7,746,300 1,081,935,200 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 182 181 -1 -0.55 412 2,791,300 501,502,300 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 172 175 3 1.74 22 102,000 17,836,600 2 647 TFCO Tifico Fiber Indonesia Tbk. 450 535 85 18.89 11 10,300 4,636,700 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 119 118 -1 -0.84 6,472 68,207,700 8,315,482,200 1 650 TIFA KDB Tifa Finance Tbk. 478 480 2 0.42 14 175,600 84,140,800 2 651 TINS Timah Tbk. 675 675 0 0.00 2,599 28,530,300 19,550,551,000 1 652 TIRA Tira Austenite Tbk 264 264 0 0.00 3 11,600 3,062,800 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 2 7,000 350,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,125 6,000 -125 -2.04 1,705 3,018,300 18,240,417,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,630 -30 -1.13 19,199 155,853,900 413,001,503,000 1 656 TMAS Temas Tbk. 112 108 -4 -3.57 1,819 16,840,100 1,917,512,900 1 657 TMPO Tempo Intimedia Tbk. 112 117 5 4.46 4 400 47,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 159 160 1 0.63 6 85,200 13,632,700 2 659 TOBA TBS Energi Utama Tbk. 400 392 -8 -2.00 13 82,400 32,462,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 8 24,800 1,240,000 1 661 TOTL Total Bangun Persada Tbk. 264 260 -4 -1.52 268 2,836,800 747,566,600 1 662 TOTO Surya Toto Indonesia Tbk. 214 210 -4 -1.87 10 4,700 990,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 0 0.00 17,387 68,526,000 70,788,842,500 1 664 TOYS Sunindo Adipersada Tbk. 575 560 -15 -2.61 624 2,595,900 1,479,984,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,200 7,200 0 0.00 794 4,337,100 31,317,462,500 2 666 TPMA Trans Power Marine Tbk. 344 344 0 0.00 2 500 172,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 112 110 -2 -1.79 9 4,800 532,800 1 670 TRIN Perintis Triniti Properti Tbk. 224 226 2 0.89 354 8,136,100 1,817,163,400 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 1 100 20,600 2 673 TRJA Transkon Jaya Tbk. 145 157 12 8.28 2,443 9,159,400 1,469,487,500 2 674 TRST Trias Sentosa Tbk. 390 392 2 0.51 3 20,500 7,998,400 1 675 TRUK Guna Timur Raya Tbk. 141 139 -2 -1.42 835 8,597,100 1,228,926,300 2 676 TRUS Trust Finance Indonesia Tbk 308 308 0 0.00 2 200 61,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,300 1,305 5 0.38 117 177,900 229,590,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,295 -95 -6.83 84 72,400 93,955,000 2 679 TURI Tunas Ridean Tbk. 1,305 1,305 0 0.00 7 141,000 184,005,000 1 680 UANG Pakuan Tbk. 204 204 0 0.00 30 16,700 3,381,100 2 681 UCID Uni-Charm Indonesia Tbk. 1,455 1,465 10 0.69 82 50,300 73,865,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,700 0 0.00 191 184,900 314,353,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,710 3,710 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 143 140 -3 -2.10 7 147,000 20,587,100 2 685 UNSP Bakrie Sumatera Plantations Tbk. 80 80 0 0.00 41 1,227,000 98,162,300 1 686 UNTR United Tractors Tbk. 22,575 22,650 75 0.33 3,935 2,817,600 63,983,177,500 1 687 UNVR Unilever Indonesia Tbk. 7,900 7,975 75 0.95 3,594 7,464,700 59,737,530,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,315 1,310 -5 -0.38 13 4,200 5,470,000 2 689 VICO Victoria Investama Tbk. 80 83 3 3.75 32 16,000 1,328,200 1 690 VINS Victoria Insurance Tbk. 93 87 -6 -6.45 34 30,000 2,630,400 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 3,100 155,000 1 692 VOKS Voksel Electric Tbk. 190 194 4 2.11 14 61,500 11,724,700 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 64 72 8 12.50 10 6,900 461,300 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 157 -3 -1.88 1,069 10,448,700 1,661,084,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 50 51 1 2.00 136 726,600 37,042,000 1 697 WICO Wicaksana Overseas International Tbk. 470 575 105 22.34 2 200 102,500 2 698 WIIM Wismilak Inti Makmur Tbk. 330 326 -4 -1.21 2,183 23,430,200 7,804,742,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,115 -15 -1.33 1,065 5,329,400 5,978,434,000 1 700 WINS Wintermar Offshore Marine Tbk. 96 96 0 0.00 7 8,400 805,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 210 -4 -1.87 53 196,800 42,606,000 1 702 WOOD Integra Indocabinet Tbk. 370 370 0 0.00 1,194 14,846,700 5,548,209,200 1 703 WOWS Ginting Jaya Energi Tbk. 60 66 6 10.00 3,872 83,224,500 5,428,186,900 2 704 WSBP Waskita Beton Precast Tbk. 140 139 -1 -0.71 1,039 15,619,700 2,197,489,500 1 705 WSKT Waskita Karya (Persero) Tbk. 515 510 -5 -0.97 2,924 38,714,600 20,159,198,500 1 706 WTON Wijaya Karya Beton Tbk. 228 224 -4 -1.75 608 4,290,700 978,181,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1 100 5,000 2 708 YPAS Yanaprima Hastapersada Tbk 364 348 -16 -4.40 1 100 34,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 200 240 40 20.00 11 11,400 2,684,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 128 127 -1 -0.78 7,357 674,504,800 86,408,001,400 2 712 ZONE Mega Perintis Tbk. 374 376 2 0.53 33 198,800 74,710,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------