STOCK QUOTATION ------------------- DATE : Friday, 02 October 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,675 10,500 -175 -1.64 1,381 1,504,300 15,702,390,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 11 54,500 2,725,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,575 0 0.00 1 100 657,500 2 4 ABMM ABM Investama Tbk. 860 855 -5 -0.58 3 800 685,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,610 1,575 -35 -2.17 1,390 3,102,100 4,894,451,000 1 6 ACST Acset Indonusa Tbk. 193 185 -8 -4.15 2,734 44,838,100 8,347,976,100 1 7 ADES Akasha Wira International Tbk. 1,130 1,125 -5 -0.44 21 27,800 31,287,000 2 8 ADHI Adhi Karya (Persero) Tbk. 510 500 -10 -1.96 618 4,345,200 2,196,619,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,225 7,225 0 0.00 49 18,900 136,212,500 1 10 ADMG Polychem Indonesia Tbk 121 119 -2 -1.65 93 916,400 108,794,100 1 11 ADRO Adaro Energy Tbk. 1,180 1,140 -40 -3.39 4,308 43,192,400 49,380,710,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 510 496 -14 -2.75 75 153,000 76,016,900 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 322 314 -8 -2.48 2,763 54,971,600 17,378,777,400 1 15 AGRS Bank IBK Indonesia Tbk. 180 179 -1 -0.56 3 8,600 1,547,700 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 54 0 0.00 13 16,700 883,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 139 154 15 10.79 11 3,300 510,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 202 -10 -4.72 2,494 55,896,700 11,475,540,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 280 298 18 6.43 6 1,800 532,400 2 21 AKRA AKR Corporindo Tbk. 2,610 2,570 -40 -1.53 868 11,456,000 29,727,527,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 292 288 -4 -1.37 10 5,600 1,640,600 2 23 ALDO Alkindo Naratama Tbk. 394 392 -2 -0.51 3 101,400 39,723,600 2 24 ALKA Alakasa Industrindo Tbk 220 218 -2 -0.91 14 20,200 4,443,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 187 189 2 1.07 3 1,500 283,500 2 26 ALTO Tri Banyan Tirta Tbk. 300 300 0 0.00 11 28,900 8,502,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 194 195 1 0.52 14 21,400 4,133,800 2 28 AMAN Makmur Berkah Amanda Tbk. 282 286 4 1.42 36 324,700 91,922,600 1 29 AMAR Bank Amar Indonesia Tbk. 288 300 12 4.17 20 9,300 2,762,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,330 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 278 0 0.00 2 1,100 304,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,040 -60 -2.86 270 506,800 1,060,037,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 675 5 0.75 32 27,500 18,446,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 15 577,200 28,860,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 492 500 8 1.63 2 600 299,200 1 36 ANTM Aneka Tambang Tbk. 735 725 -10 -1.36 5,510 56,903,300 41,114,544,000 1 37 APEX Apexindo Pratama Duta Tbk. 138 135 -3 -2.17 14 5,000 667,800 2 38 APIC Pacific Strategic Financial Tbk. 850 850 0 0.00 755 38,506,600 32,827,747,000 2 39 APII Arita Prima Indonesia Tbk. 146 146 0 0.00 1 200 29,200 2 40 APLI Asiaplast Industries Tbk. 107 104 -3 -2.80 4 800 83,200 1 41 APLN Agung Podomoro Land Tbk. 95 95 0 0.00 935 22,721,700 2,142,792,600 1 42 ARGO Argo Pantes Tbk 2,000 1,985 -15 -0.75 3 500 967,000 2 43 ARII Atlas Resources Tbk. 430 430 0 0.00 5 15,400 6,620,800 2 44 ARKA Arkha Jayanti Persada Tbk. 93 89 -4 -4.30 1,292 3,987,100 362,137,000 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 446 450 4 0.90 76 283,800 127,449,000 1 47 ARTA Arthavest Tbk 316 322 6 1.90 6 700 229,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,850 2,830 -20 -0.70 37 74,800 212,183,000 2 50 ASBI Asuransi Bintang Tbk. 350 362 12 3.43 6 1,100 392,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 735 725 -10 -1.36 30 283,600 206,399,000 1 53 ASII Astra International Tbk. 4,610 4,590 -20 -0.43 6,507 33,355,000 152,806,434,000 1 54 ASJT Asuransi Jasa Tania Tbk. 113 111 -2 -1.77 11 6,500 721,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,040 1,035 -5 -0.48 23 18,200 18,815,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 112 113 1 0.89 62 268,800 30,913,400 2 57 ASRI Alam Sutera Realty Tbk. 112 110 -2 -1.79 1,516 56,207,100 6,220,292,400 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 478 490 12 2.51 1,081 11,427,000 5,567,054,200 1 60 ATIC Anabatic Technologies Tbk. 565 565 0 0.00 4 700 395,500 1 61 AUTO Astra Otoparts Tbk. 830 835 5 0.60 126 665,200 550,248,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 700 35,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 5,500 275,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 61 60 -1 -1.64 657 7,555,900 464,548,300 2 66 BALI Bali Towerindo Sentra Tbk. 930 910 -20 -2.15 21 23,300 21,109,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 4 1,500 75,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 23,400 1,170,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 1 9,100 5,733,000 1 70 BAYU Bayu Buana Tbk 1,200 1,195 -5 -0.42 1 100 119,500 2 71 BBCA Bank Central Asia Tbk. 27,850 27,525 -325 -1.17 13,074 13,369,600 367,578,000,000 1 72 BBHI Bank Harda Internasional Tbk. 139 140 1 0.72 39 192,500 29,162,800 2 73 BBKP Bank Bukopin Tbk. 220 212 -8 -3.64 3,440 99,000,400 21,428,231,600 1 74 BBLD Buana Finance Tbk. 330 338 8 2.42 1 100 33,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,590 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,570 4,510 -60 -1.31 9,733 30,715,500 137,864,542,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,100 -60 -1.90 19,508 157,063,600 492,336,924,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 680 695 15 2.21 74 254,400 174,840,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 125 1 0.81 356 5,212,300 654,300,600 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,210 -25 -2.02 3,649 34,110,800 41,232,577,000 1 82 BBYB Bank Neo Commerce Tbk. 268 268 0 0.00 3 400 107,800 1 83 BCAP MNC Kapital Indonesia Tbk. 119 118 -1 -0.84 81 591,200 69,465,500 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 52 11,200 560,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,270 2,220 -50 -2.20 536 1,086,300 2,407,239,000 1 87 BEEF Estika Tata Tiara Tbk. 140 140 0 0.00 4,410 39,522,100 5,993,079,400 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 16 32,300 1,615,000 2 89 BELL Trisula Textile Industries Tbk. 154 154 0 0.00 637 6,713,200 1,022,502,200 2 90 BESS Batulicin Nusantara Maritim Tbk. 218 216 -2 -0.92 1,235 3,685,400 807,280,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 167 -5 -2.91 4,149 104,283,200 17,519,994,600 1 92 BFIN BFI Finance Indonesia Tbk. 396 380 -16 -4.04 781 5,864,500 2,241,135,200 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 9 12,100 605,000 2 94 BHAT Bhakti Multi Artha Tbk. 496 486 -10 -2.02 2,243 183,678,000 90,108,964,800 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 8 22,700 1,135,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 142 141 -1 -0.70 12 4,000 558,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 805 800 -5 -0.62 5 10,400 8,370,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 51,100 2,555,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 55 1 1.85 13 215,000 11,414,600 2 101 BIRD Blue Bird Tbk. 860 850 -10 -1.16 164 1,610,800 1,371,418,000 1 102 BISI BISI International Tbk. 920 905 -15 -1.63 64 323,100 293,957,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 880 -25 -2.76 1,825 9,631,700 8,581,198,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 515 -15 -2.83 3,805 15,145,200 7,827,619,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 1 100 5,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 16 114,100 5,705,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 68 -5 -6.85 2 300 21,400 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 590 585 -5 -0.85 112 124,100 73,436,500 2 111 BMAS Bank Maspion Indonesia Tbk. 278 278 0 0.00 7 900 251,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,200 5,200 0 0.00 7,454 49,571,700 254,718,200,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 52 52 0 0.00 17 10,100 516,400 1 114 BMTR Global Mediacom Tbk. 222 214 -8 -3.60 6,532 182,764,900 39,962,624,800 1 115 BNBA Bank Bumi Arta Tbk. 334 334 0 0.00 6 14,900 4,919,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 2,100 105,000 2 117 BNGA Bank CIMB Niaga Tbk. 735 735 0 0.00 883 5,020,300 3,734,957,500 1 118 BNII Bank Maybank Indonesia Tbk. 206 202 -4 -1.94 303 2,634,000 534,738,400 1 119 BNLI Bank Permata Tbk. 1,180 1,130 -50 -4.24 67 168,300 193,114,500 1 120 BOGA Bintang Oto Global Tbk. 1,525 1,520 -5 -0.33 3,078 98,340,300 150,303,255,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 164 161 -3 -1.83 15 28,000 4,534,900 2 122 BOLT Garuda Metalindo Tbk. 610 610 0 0.00 2 1,000 610,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 135 128 -7 -5.19 2,390 27,819,700 3,692,483,400 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,200 1,150 -50 -4.17 1 20,000 23,000,000 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 82 82 0 0.00 4 2,400 197,800 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 795 775 -20 -2.52 11,315 199,721,000 155,913,051,000 1 129 BRMS Bumi Resources Minerals Tbk. 57 57 0 0.00 2,094 217,692,700 12,576,484,300 2 130 BRNA Berlina Tbk. 1,010 1,060 50 4.95 8 3,500 3,710,000 2 131 BRPT Barito Pacific Tbk. 830 845 15 1.81 16,686 268,127,700 225,908,085,000 1 132 BSDE Bumi Serpong Damai Tbk. 745 760 15 2.01 2,709 60,122,500 45,541,923,500 1 133 BSIM Bank Sinarmas Tbk. 478 476 -2 -0.42 7 5,300 2,525,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 0 0.00 7 3,400 4,760,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 500 25,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 177 176 -1 -0.56 4 13,200 2,324,200 2 139 BTPN Bank BTPN Tbk. 2,200 2,180 -20 -0.91 20 7,100 15,624,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,350 3,350 0 0.00 4,874 9,501,200 31,948,407,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 93 -1 -1.06 33 187,000 17,394,000 1 142 BUKK Bukaka Teknik Utama Tbk. 735 700 -35 -4.76 1 100 70,000 2 143 BULL Buana Lintas Lautan Tbk. 302 298 -4 -1.32 7,306 237,670,700 71,794,397,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 216 6,376,000 318,830,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 4 4,000 209,000 2 146 BVIC Bank Victoria International Tbk. 61 64 3 4.92 134 719,300 46,067,600 1 147 BWPT Eagle High Plantations Tbk. 98 92 -6 -6.12 2,785 74,522,600 6,977,877,200 1 148 BYAN Bayan Resources Tbk. 12,650 12,625 -25 -0.20 1 100 1,262,500 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 53 2 3.92 352 4,862,000 246,515,400 2 150 CAMP Campina Ice Cream Industry Tbk. 272 264 -8 -2.94 490 1,711,500 457,351,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 118 117 -1 -0.85 2 1,500 175,500 2 152 CARE Metro Healthcare Indonesia Tbk. 368 360 -8 -2.17 2,172 191,172,000 69,209,333,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 9,500 475,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 580 575 -5 -0.86 745 2,629,100 1,522,145,000 3 156 CASS Cardig Aero Services Tbk. 212 214 2 0.94 949 7,917,700 1,729,778,600 2 157 CBMF Cahaya Bintang Medan Tbk. 368 364 -4 -1.09 173 2,822,200 1,030,347,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 246 252 6 2.44 39 124,200 30,923,600 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 0 0.00 31 30,900 50,476,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 133 -2 -1.48 2,076 25,285,400 3,477,646,700 2 161 CFIN Clipan Finance Indonesia Tbk. 191 191 0 0.00 601 6,358,300 1,233,197,800 1 162 CINT Chitose Internasional Tbk. 236 236 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,390 2,280 -110 -4.60 2 200 477,000 2 164 CITY Natura City Developments Tbk. 109 103 -6 -5.50 10 2,100 218,600 1 165 CLAY Citra Putra Realty Tbk. 1,940 1,920 -20 -1.03 3 300 577,000 2 166 CLEO Sariguna Primatirta Tbk. 454 446 -8 -1.76 888 6,079,800 2,746,938,600 1 167 CLPI Colorpak Indonesia Tbk. 650 655 5 0.77 24 15,300 10,088,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,075 1,060 -15 -1.40 58 90,600 95,948,500 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 4 64,900 15,762,200 2 173 COCO Wahana Interfood Nusantara Tbk. 910 910 0 0.00 3 4,000 3,670,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,800 5,725 -75 -1.29 2,680 4,640,300 26,497,170,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 2,500 125,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 306 308 2 0.65 6 7,001,000 2,170,305,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 58 30,100 1,505,000 2 180 CSMI Cipta Selera Murni Tbk. 310 340 30 9.68 146 144,200 43,481,200 2 181 CSRA Cisadane Sawit Raya Tbk. 318 322 4 1.26 1,229 7,118,500 2,363,631,600 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 675 665 -10 -1.48 2,105 14,635,400 9,876,415,000 1 184 CTTH Citatah Tbk. 51 51 0 0.00 12 169,900 8,526,100 2 185 DADA Diamond Citra Propertindo Tbk. 57 55 -2 -3.51 2,952 74,994,800 4,195,592,500 2 186 DART Duta Anggada Realty Tbk. 222 236 14 6.31 1 100 23,600 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 234 226 -8 -3.42 5,756 73,844,200 17,173,189,800 2 189 DEFI Danasupra Erapacific Tbk. 1,615 1,605 -10 -0.62 16 11,100 17,837,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 3,000 150,000 1 191 DFAM Dafam Property Indonesia Tbk. 350 326 -24 -6.86 3 700 228,600 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. 148 148 0 0.00 411 3,714,400 551,595,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,190 10 0.46 10 3,300 7,226,000 2 196 DKFT Central Omega Resources Tbk. 102 106 4 3.92 1,291 16,518,900 1,763,443,200 2 197 DLTA Delta Djakarta Tbk. 4,050 4,010 -40 -0.99 26 6,800 27,373,000 1 198 DMAS Puradelta Lestari Tbk. 206 210 4 1.94 2,012 43,728,600 9,065,986,400 1 199 DMMX Digital Mediatama Maxima Tbk. 175 172 -3 -1.71 253 838,800 144,263,800 2 200 DMND Diamond Food Indonesia Tbk. 885 885 0 0.00 17 6,200 5,449,500 1 201 DNAR Bank Oke Indonesia Tbk. 212 218 6 2.83 3 10,100 2,201,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 0 0.00 6 1,000 3,340,000 2 203 DOID Delta Dunia Makmur Tbk. 232 226 -6 -2.59 951 14,606,700 3,321,535,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 226 240 14 6.19 4 2,200 525,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 75 70 -5 -6.67 1,666 11,373,800 942,373,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 63 -1 -1.56 373 2,685,900 178,011,900 1 207 DSNG Dharma Satya Nusantara Tbk. 492 494 2 0.41 3,392 30,996,100 15,683,983,100 1 208 DSSA Dian Swastatika Sentosa Tbk 16,475 16,475 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 288 268 -20 -6.94 7,532 71,787,200 20,609,465,600 1 210 DUTI Duta Pertiwi Tbk 3,430 3,300 -130 -3.79 2 600 1,980,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,500 2,500 0 0.00 6 4,500 11,250,000 1 212 DWGL Dwi Guna Laksana Tbk. 200 200 0 0.00 0 0 0 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 75 1,513,200 77,799,400 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,210 1,205 -5 -0.41 149 80,500 97,254,500 1 217 ELSA Elnusa Tbk. 199 195 -4 -2.01 1,742 27,451,800 5,373,933,700 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 3 10,300 2,055,800 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,500 7,475 -25 -0.33 3 4,200 31,492,500 1 221 ENRG Energi Mega Persada Tbk. 55 54 -1 -1.82 658 60,319,700 3,310,904,700 2 222 ENVY Envy Technologies Indonesia Tbk. 54 52 -2 -3.70 3,603 156,675,700 8,508,722,200 2 223 ENZO Morenzo Abadi Perkasa Tbk. 70 66 -4 -5.71 1,483 32,603,100 2,167,413,300 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 396 398 2 0.51 500 2,384,600 943,849,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,855 -5 -0.27 10 15,900 29,727,500 2 226 ERAA Erajaya Swasembada Tbk. 1,520 1,480 -40 -2.63 3,879 9,784,100 14,621,509,000 1 227 ERTX Eratex Djaja Tbk. 118 118 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 178 204 26 14.61 6,603 59,673,700 11,376,833,200 2 229 ESSA Surya Esa Perkasa Tbk. 140 139 -1 -0.71 117 865,500 119,841,200 1 230 ESTA Esta Multi Usaha Tbk. 100 98 -2 -2.00 4 4,000 395,000 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 209 1,363,500 69,074,500 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,200 2,100 -100 -4.55 4,789 22,525,200 48,051,816,000 1 234 FAST Fast Food Indonesia Tbk. 920 905 -15 -1.63 14 8,600 7,781,000 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 -1.08 243 995,700 184,746,500 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 312 312 0 0.00 0 0 0 2 239 FISH FKS Multi Agro Tbk. 2,400 2,400 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 67 65 -2 -2.99 7 3,300 215,300 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 113 112 -1 -0.88 80 644,200 72,592,600 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 3 300 15,000 1 245 FPNI Lotte Chemical Titan Tbk. 116 119 3 2.59 1,317 16,981,500 2,040,202,000 2 246 FREN Smartfren Telecom Tbk. 80 78 -2 -2.50 5,685 267,369,000 21,400,395,600 1 247 FUJI Fuji Finance Indonesia Tbk. 109 109 0 0.00 6 700 74,300 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 59 58 -1 -1.69 356 4,047,200 238,782,000 2 250 GDYR Goodyear Indonesia Tbk. 1,450 1,450 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 372 370 -2 -0.54 1 300 111,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,450 40,000 -450 -1.11 2,724 1,144,100 45,845,607,500 1 254 GGRP Gunung Raja Paksi Tbk. 320 300 -20 -6.25 7 3,200 986,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,745 1,740 -5 -0.29 1 100 174,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 220 222 2 0.91 761 8,922,900 1,979,047,400 1 257 GJTL Gajah Tunggal Tbk. 436 418 -18 -4.13 672 3,217,700 1,361,247,400 1 258 GLOB Global Teleshop Tbk. 129 120 -9 -6.98 6 15,800 1,897,400 2 259 GLVA Galva Technologies Tbk. 316 316 0 0.00 2 2,000 632,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 78 0 0.00 248 2,572,000 201,723,800 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. 196 206 10 5.10 4 5,200 1,025,300 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,245 5 0.40 98 207,900 258,507,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 1 200 10,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 93 87 -6 -6.45 13 10,200 893,900 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 92 89 -3 -3.26 17 83,200 7,508,700 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 4,200 210,000 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. 390 390 0 0.00 3 300 118,000 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,230 3,240 10 0.31 56 151,600 490,034,000 1 276 HELI Jaya Trishindo Tbk. 195 200 5 2.56 2 200 40,800 2 277 HERO Hero Supermarket Tbk. 795 810 15 1.89 19 29,300 22,762,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,010 2,940 -70 -2.33 918 877,800 2,610,725,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 545 545 0 0.00 4 600 314,000 1 280 HKMU HK Metals Utama Tbk. 72 71 -1 -1.39 622 11,316,700 800,221,200 1 281 HMSP H.M. Sampoerna Tbk. 1,425 1,405 -20 -1.40 3,677 13,990,700 19,683,336,500 1 282 HOKI Buyung Poetra Sembada Tbk. 775 775 0 0.00 610 11,092,700 8,587,119,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 955 910 -45 -4.71 55 1,058,200 963,720,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 15 25,800 1,290,000 2 287 HRTA Hartadinata Abadi Tbk. 187 189 2 1.07 886 7,676,600 1,457,187,000 1 288 HRUM Harum Energy Tbk. 1,565 1,540 -25 -1.60 601 1,119,700 1,741,692,500 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 4 50,100 15,028,200 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. 10,150 10,075 -75 -0.74 2,868 2,634,300 26,552,972,500 1 293 ICON Island Concepts Indonesia Tbk. 55 55 0 0.00 7 9,100 500,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 174 163 -11 -6.32 6 8,300 1,356,900 1 295 IFII Indonesia Fibreboard Industry Tbk. 127 122 -5 -3.94 91 570,300 68,900,200 1 296 IFSH Ifishdeco Tbk. 346 322 -24 -6.94 17 12,800 4,126,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 310 -8 -2.52 12 27,100 8,494,000 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 4 400 20,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 258 248 -10 -3.88 2,198 15,699,300 3,988,480,200 2 301 IKBI Sumi Indo Kabel Tbk. 218 208 -10 -4.59 10 41,000 8,695,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 725 695 -30 -4.14 936 6,354,000 4,450,548,000 1 303 IMJS Indomobil Multi Jasa Tbk. 234 230 -4 -1.71 324 2,205,700 501,804,400 1 304 IMPC Impack Pratama Industri Tbk. 1,290 1,290 0 0.00 78 739,100 952,752,000 2 305 INAF Indofarma Tbk. 3,180 3,050 -130 -4.09 3,644 6,141,200 19,012,379,000 1 306 INAI Indal Aluminium Industry Tbk. 324 324 0 0.00 18 33,600 10,893,400 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 7 122,300 6,115,000 2 308 INCI Intanwijaya Internasional Tbk 605 595 -10 -1.65 38 39,000 23,175,500 1 309 INCO Vale Indonesia Tbk. 3,640 3,610 -30 -0.82 2,439 2,988,100 10,776,470,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,175 7,075 -100 -1.39 2,253 4,691,800 33,338,640,000 1 311 INDO Royalindo Investa Wijaya Tbk. 109 103 -6 -5.50 65 174,800 18,309,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,160 10 0.47 4 4,100 8,860,000 1 313 INDS Indospring Tbk. 1,940 1,990 50 2.58 11 7,600 14,839,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 1 900 45,000 2 315 INDY Indika Energy Tbk. 935 910 -25 -2.67 1,348 6,792,300 6,187,254,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,025 8,875 -150 -1.66 1,703 2,602,500 23,102,517,500 1 317 INOV Inocycle Technology Group Tbk. 167 169 2 1.20 19 6,900 1,133,000 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 0 0 0 1 319 INPP Indonesian Paradise Property Tbk. 700 655 -45 -6.43 1 300 196,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,295 1,335 40 3.09 227 838,000 1,132,941,500 2 321 INRU Toba Pulp Lestari Tbk. 940 940 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 222 208 -14 -6.31 24 21,400 4,662,200 2 323 INTD Inter Delta Tbk 179 175 -4 -2.23 4 800 136,500 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,625 -150 -1.39 1,325 791,200 8,394,067,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 376 374 -2 -0.53 238 1,126,000 426,241,600 2 326 IPCM Jasa Armada Indonesia Tbk. 230 218 -12 -5.22 79 446,600 98,736,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 49 903,300 76,673,100 1 328 IPTV MNC Vision Networks Tbk. 286 288 2 0.70 174 8,458,000 2,415,225,800 1 329 IRRA Itama Ranoraya Tbk. 770 760 -10 -1.30 2,284 24,147,300 18,597,306,000 2 330 ISAT Indosat Tbk. 2,070 2,000 -70 -3.38 1,271 2,976,600 5,996,645,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 116 -1 -0.85 938 11,492,200 1,383,937,400 1 332 ITIC Indonesian Tobacco Tbk. 645 630 -15 -2.33 289 412,800 259,495,500 2 333 ITMA Sumber Energi Andalan Tbk. 498 494 -4 -0.80 155 7,213,200 3,606,390,600 2 334 ITMG Indo Tambangraya Megah Tbk. 8,200 8,125 -75 -0.91 1,579 1,457,900 11,813,245,000 1 335 JAST Jasnita Telekomindo Tbk. 101 97 -4 -3.96 6,721 89,382,500 9,260,300,100 2 336 JAWA Jaya Agra Wattie Tbk. 52 54 2 3.85 14 72,100 3,683,600 1 337 JAYA Armada Berjaya Trans Tbk. 75 77 2 2.67 63 1,267,700 95,256,200 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 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. 438 440 2 0.46 2 5,100 2,242,800 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 20,000 6,800,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 142 133 -9 -6.34 104 136,200 18,322,100 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,170 1,145 -25 -2.14 1,980 12,356,900 14,164,506,000 1 345 JRPT Jaya Real Property Tbk. 418 414 -4 -0.96 113 685,700 282,734,200 1 346 JSKY Sky Energy Indonesia Tbk. 296 296 0 0.00 0 0 0 1 347 JSMR Jasa Marga (Persero) Tbk. 3,630 3,500 -130 -3.58 2,103 4,708,300 16,603,706,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 985 985 0 0.00 2 5,600 5,516,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 895 -5 -0.56 19 136,000 122,337,000 2 350 KAEF Kimia Farma Tbk. 3,180 3,040 -140 -4.40 9,613 23,650,700 72,905,570,000 1 351 KARW ICTSI Jasa Prima Tbk. 55 74 19 34.55 1,362 24,206,800 1,526,045,500 2 352 KAYU Darmi Bersaudara Tbk. 50 51 1 2.00 195 3,160,300 159,377,300 2 353 KBAG Karya Bersama Anugerah Tbk. 88 82 -6 -6.82 13,008 757,432,300 64,216,772,300 2 354 KBLI KMI Wire & Cable Tbk. 310 308 -2 -0.65 154 1,001,800 306,875,200 1 355 KBLM Kabelindo Murni Tbk. 195 192 -3 -1.54 17 116,700 22,502,400 2 356 KBLV First Media Tbk. 276 276 0 0.00 4 900 245,600 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 695 750 55 7.91 1 100 75,000 2 359 KEEN Kencana Energi Lestari Tbk. 296 300 4 1.35 81 2,362,200 701,372,800 1 360 KEJU Mulia Boga Raya Tbk. 1,250 1,250 0 0.00 62 191,000 238,963,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 3 2,400 120,000 2 362 KICI Kedaung Indah Can Tbk 250 260 10 4.00 1 100 26,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 190 190 0 0.00 1,406 19,325,000 3,697,830,400 1 364 KINO Kino Indonesia Tbk. 3,050 3,000 -50 -1.64 23 162,400 487,566,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 171 171 0 0.00 0 0 0 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,410 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 202 200 -2 -0.99 9 6,000 1,190,200 1 368 KLBF Kalbe Farma Tbk. 1,610 1,570 -40 -2.48 7,304 37,452,400 59,173,987,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 565 5 0.89 12 1,900 1,082,000 2 370 KMTR Kirana Megatara Tbk. 292 292 0 0.00 0 0 0 2 371 KOBX Kobexindo Tractors Tbk. 102 100 -2 -1.96 151 632,500 63,091,800 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 1 500 49,000 2 373 KONI Perdana Bangun Pusaka Tbk 486 486 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 460 464 4 0.87 2 200 92,600 2 375 KOTA DMS Propertindo Tbk. 530 600 70 13.21 71 294,700 168,757,900 1 376 KPAL Steadfast Marine Tbk. 50 52 2 4.00 1,317 28,229,200 1,493,974,400 1 377 KPAS Cottonindo Ariesta Tbk. 76 84 8 10.53 13,978 200,955,900 18,200,184,500 2 378 KPIG MNC Land Tbk. 103 103 0 0.00 75 692,900 71,282,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 298 312 14 4.70 7,334 92,277,800 28,943,980,400 1 381 KREN Kresna Graha Investama Tbk. 100 96 -4 -4.00 988 13,153,200 1,287,060,000 1 382 LAND Trimitra Propertindo Tbk. 198 195 -3 -1.52 258 462,000 88,164,400 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 352 354 2 0.57 8 43,800 15,417,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 3,000 150,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,920 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 1,810 2,010 200 11.05 11,378 36,119,200 75,933,047,000 1 389 LION Lion Metal Works Tbk. 262 260 -2 -0.76 9 26,800 6,968,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 5,700 285,000 2 391 LMPI Langgeng Makmur Industri Tbk. 81 84 3 3.70 24 118,200 9,856,200 2 392 LMSH Lionmesh Prima Tbk. 252 252 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 785 775 -10 -1.27 243 359,000 279,148,500 1 394 LPGI Lippo General Insurance Tbk. 3,340 3,560 220 6.59 9 20,500 68,638,000 1 395 LPIN Multi Prima Sejahtera Tbk 218 220 2 0.92 12 12,400 2,701,400 2 396 LPKR Lippo Karawaci Tbk. 121 121 0 0.00 578 12,179,900 1,474,522,900 1 397 LPLI Star Pacific Tbk 84 79 -5 -5.95 2 300 24,600 2 398 LPPF Matahari Department Store Tbk. 1,000 950 -50 -5.00 5,605 23,736,500 22,745,307,500 1 399 LPPS Lenox Pasifik Investama Tbk. 78 75 -3 -3.85 3 1,300 95,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 125 127 2 1.60 3 1,000 126,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 955 920 -35 -3.66 2,845 30,653,200 28,349,889,000 1 402 LTLS Lautan Luas Tbk. 430 424 -6 -1.40 4 600 254,400 1 403 LUCK Sentral Mitra Informatika Tbk. 178 175 -3 -1.69 492 2,605,600 462,138,800 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. 535 520 -15 -2.80 566 3,155,100 1,649,859,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 2,700 135,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,995 2,000 5 0.25 120 6,274,700 12,548,914,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 0 0.00 1 100 117,000 2 411 MAPI Mitra Adiperkasa Tbk. 580 565 -15 -2.59 1,093 6,964,500 3,950,507,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 10 2,800 140,000 2 413 MARK Mark Dynamics Indonesia Tbk. 845 825 -20 -2.37 628 3,952,500 3,315,729,500 1 414 MASA Multistrada Arah Sarana Tbk. 580 575 -5 -0.86 2 200 113,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,040 -10 -0.49 109 147,700 302,221,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 368 370 2 0.54 96 535,700 201,960,200 1 418 MBTO Martina Berto Tbk. 76 83 7 9.21 22 22,700 1,836,100 1 419 MCAS M Cash Integrasi Tbk. 1,970 1,970 0 0.00 264 659,200 1,300,738,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 111 105 -6 -5.41 258 2,082,600 222,022,100 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,625 1,690 65 4.00 16,697 161,055,500 269,576,351,000 2 423 MDKI Emdeki Utama Tbk. 154 153 -1 -0.65 16 44,300 6,691,600 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 354 338 -16 -4.52 4,134 84,461,600 28,894,728,400 1 427 MEGA Bank Mega Tbk. 7,025 7,025 0 0.00 0 0 0 1 428 MERK Merck Tbk. 2,980 2,980 0 0.00 51 31,400 94,396,000 2 429 META Nusantara Infrastructure Tbk. 103 104 1 0.97 23 196,500 20,465,300 1 430 MFIN Mandala Multifinance Tbk. 1,090 1,095 5 0.46 4 20,000 21,900,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 510 -15 -2.86 20 35,000 17,981,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 805 5 0.62 423 2,477,800 1,982,795,000 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 3 2,700 783,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,540 2,550 10 0.39 2,102 28,659,400 72,871,682,000 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 5 119,500 5,975,000 2 441 MKPI Metropolitan Kentjana Tbk. 20,300 20,500 200 0.99 3 300 6,150,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,450 8,750 300 3.55 9 1,700 14,842,500 1 443 MLIA Mulia Industrindo Tbk 402 402 0 0.00 281 6,014,300 2,434,362,800 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 24 101,500 5,075,800 1 445 MLPT Multipolar Technology Tbk. 575 575 0 0.00 75 70,000 40,634,000 1 446 MMLP Mega Manunggal Property Tbk. 274 268 -6 -2.19 1,036 14,080,600 3,780,393,200 2 447 MNCN Media Nusantara Citra Tbk. 730 730 0 0.00 6,129 85,034,400 62,409,361,500 1 448 MOLI Madusari Murni Indah Tbk. 895 890 -5 -0.56 3 13,200 11,799,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 388 386 -2 -0.52 332 938,800 361,631,400 1 450 MPOW Megapower Makmur Tbk. 57 57 0 0.00 27 110,400 6,076,000 2 451 MPPA Matahari Putra Prima Tbk. 99 97 -2 -2.02 41 481,100 46,373,000 1 452 MPRO Maha Properti Indonesia Tbk. 805 805 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 127 127 0 0.00 79 72,700 9,295,600 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,480 4,490 10 0.22 1 100 449,000 2 455 MSIN MNC Studios International Tbk. 288 282 -6 -2.08 203 583,700 164,312,200 2 456 MSKY MNC Sky Vision Tbk. 980 915 -65 -6.63 17 8,900 8,162,500 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,590 -20 -1.24 400 1,066,200 1,700,427,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 430 420 -10 -2.33 14 53,200 21,880,200 1 460 MTPS Meta Epsi Tbk. 370 346 -24 -6.49 65 64,200 23,008,600 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 218 0 0.00 1 100 21,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 51 1 2.00 10 49,800 2,490,300 2 464 MYOH Samindo Resources Tbk. 1,120 1,120 0 0.00 14 42,800 47,747,500 1 465 MYOR Mayora Indah Tbk. 2,410 2,420 10 0.41 773 1,784,400 4,295,817,000 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. 53 52 -1 -1.89 1 100 5,200 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 466 462 -4 -0.86 2,768 125,464,900 57,954,248,800 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 133 141 8 6.02 5 2,900 388,900 2 472 NFCX NFC Indonesia Tbk. 1,900 1,890 -10 -0.53 17 26,900 50,312,000 2 473 NICK Charnic Capital Tbk. 330 330 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 695 690 -5 -0.72 725 2,774,900 1,931,651,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 11 7,640,100 1,116,894,100 2 477 NISP Bank OCBC NISP Tbk. 735 725 -10 -1.36 16 9,900 7,213,500 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 2 700 595,000 1 479 NRCA Nusa Raya Cipta Tbk. 292 292 0 0.00 11 161,900 47,276,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 118 112 -6 -5.08 4 1,800 213,500 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. 147 150 3 2.04 6,253 53,400,200 9,711,588,400 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 153 150 -3 -1.96 92 653,800 98,760,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 258 264 6 2.33 13 14,800 3,804,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 93 89 -4 -4.30 2,440 42,851,300 3,804,500,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 104 104 0 0.00 4 1,100 113,700 2 491 PANR Panorama Sentrawisata Tbk. 81 86 5 6.17 363 3,418,000 286,259,200 1 492 PANS Panin Sekuritas Tbk. 775 765 -10 -1.29 48 92,200 71,318,000 1 493 PBID Panca Budi Idaman Tbk. 865 880 15 1.73 45 763,600 671,943,500 1 494 PBRX Pan Brothers Tbk. 224 220 -4 -1.79 56 196,400 44,378,200 1 495 PBSA Paramita Bangun Sarana Tbk. 448 428 -20 -4.46 3 1,200 513,600 1 496 PCAR Prima Cakrawala Abadi Tbk. 346 328 -18 -5.20 18 4,100 1,456,400 2 497 PDES Destinasi Tirta Nusantara Tbk 236 222 -14 -5.93 1 100 22,200 2 498 PEGE Panca Global Kapital Tbk. 126 124 -2 -1.59 20 90,500 10,933,300 2 499 PEHA Phapros Tbk. 1,520 1,460 -60 -3.95 379 563,700 845,927,500 1 500 PGAS Perusahaan Gas Negara Tbk. 955 920 -35 -3.66 17,139 202,315,100 187,106,274,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 36 35 -1 -2.78 32 334,700 12,163,200 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 272 254 -18 -6.62 22 36,400 10,124,600 1 504 PICO Pelangi Indah Canindo Tbk 156 165 9 5.77 448 2,254,800 375,130,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 488 478 -10 -2.05 33 76,300 36,329,200 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 236 234 -2 -0.85 471 11,579,800 2,684,892,400 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 -10 -0.40 1 300 747,000 1 510 PMJS Putra Mandiri Jembar Tbk. 130 125 -5 -3.85 1 400 50,000 2 511 PNBN Bank Pan Indonesia Tbk 745 745 0 0.00 64 736,500 546,666,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 13 88,500 4,425,000 1 513 PNGO Pinago Utama Tbk. 575 545 -30 -5.22 17 28,300 15,462,500 2 514 PNIN Paninvest Tbk. 695 695 0 0.00 39 65,500 45,163,500 1 515 PNLF Panin Financial Tbk. 182 180 -2 -1.10 561 13,217,500 2,373,692,900 1 516 PNSE Pudjiadi & Sons Tbk. 890 890 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 50 52 2 4.00 36 42,300 2,148,800 2 518 POLI Pollux Investasi Internasional Tbk. 1,050 1,040 -10 -0.95 13 4,700 4,908,000 2 519 POLL Pollux Properti Indonesia Tbk. 10,150 10,150 0 0.00 0 0 0 1 520 POLU Golden Flower Tbk. 795 950 155 19.50 80 64,500 55,672,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 1,100 55,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 520 484 -36 -6.92 12 7,300 3,533,200 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 4 11,900 595,000 2 525 POWR Cikarang Listrindo Tbk. 580 575 -5 -0.86 470 4,733,300 2,712,169,000 2 526 PPGL Prima Globalindo Logistik Tbk. 298 290 -8 -2.68 536 3,558,800 1,044,269,400 3 527 PPRE PP Presisi Tbk. 139 141 2 1.44 2,532 12,779,200 1,801,643,700 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 137 5,459,500 272,975,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 109 118 9 8.26 17 15,600 1,801,000 1 530 PRDA Prodia Widyahusada Tbk. 2,710 2,730 20 0.74 37 177,300 481,119,000 1 531 PRIM Royal Prima Tbk. 244 240 -4 -1.64 12 8,900 2,145,400 2 532 PSAB J Resources Asia Pasifik Tbk. 208 228 20 9.62 7,227 122,710,200 27,465,761,200 2 533 PSDN Prasidha Aneka Niaga Tbk 107 103 -4 -3.74 2 500 51,500 2 534 PSGO Palma Serasih Tbk. 104 101 -3 -2.88 65 546,300 55,244,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 300 15,000 2 536 PSSI Pelita Samudera Shipping Tbk. 169 162 -7 -4.14 198 888,900 153,211,400 1 537 PTBA Bukit Asam Tbk. 2,000 1,970 -30 -1.50 3,749 9,279,700 18,316,334,500 1 538 PTIS Indo Straits Tbk. 151 142 -9 -5.96 2 200 29,500 1 539 PTPP PP (Persero) Tbk. 840 805 -35 -4.17 3,029 32,806,100 26,620,024,000 1 540 PTPW Pratama Widya Tbk. 1,345 1,315 -30 -2.23 401 885,700 1,179,118,500 2 541 PTRO Petrosea Tbk. 1,610 1,590 -20 -1.24 243 284,100 452,172,500 1 542 PTSN Sat Nusapersada Tbk 224 212 -12 -5.36 881 6,778,800 1,442,881,200 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 1 100 468,000 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 125 130 5 4.00 14,166 61,642,000 7,806,041,600 2 546 PURE Trinitan Metals and Minerals Tbk. 370 370 0 0.00 16,009 358,836,600 139,811,409,400 1 547 PURI Puri Global Sukses Tbk. 358 350 -8 -2.23 6 2,600 910,800 2 548 PWON Pakuwon Jati Tbk. 354 346 -8 -2.26 4,008 60,498,100 21,039,818,400 1 549 PYFA Pyridam Farma Tbk 860 815 -45 -5.23 949 2,522,200 2,082,987,500 2 550 PZZA Sarimelati Kencana Tbk. 585 585 0 0.00 100 210,200 123,450,500 1 551 RAJA Rukun Raharja Tbk. 117 115 -2 -1.71 994 11,841,500 1,370,970,300 1 552 RALS Ramayana Lestari Sentosa Tbk. 530 510 -20 -3.77 2,027 15,740,800 8,091,892,500 1 553 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 45 200,400 80,239,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 300 15,000 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 15 248,400 12,420,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 320 318 -2 -0.62 1 100 31,800 1 558 RICY Ricky Putra Globalindo Tbk 86 90 4 4.65 4 700 62,800 1 559 RIGS Rig Tenders Indonesia Tbk. 242 248 6 2.48 141 388,900 96,269,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 428 426 -2 -0.47 95 405,900 172,510,800 2 562 RMBA Bentoel Internasional Investama Tbk. 384 382 -2 -0.52 22 49,500 18,371,800 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,190 1,350 160 13.45 444 449,900 586,397,000 2 564 RODA Pikko Land Development Tbk. 51 50 -1 -1.96 25 305,000 15,355,000 2 565 RONY Aesler Grup Internasional Tbk. 220 220 0 0.00 263 1,152,200 254,489,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,225 -5 -0.41 32 44,800 54,732,500 1 567 RUIS Radiant Utama Interinsco Tbk. 230 228 -2 -0.87 9 30,500 6,913,000 2 568 SAFE Steady Safe Tbk 176 193 17 9.66 224 263,400 46,545,000 2 569 SAME Sarana Meditama Metropolitan Tbk. 124 123 -1 -0.81 517 10,010,000 1,231,317,000 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 380 -2 -0.52 55 124,800 46,255,600 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 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. 204 190 -14 -6.86 79 491,100 93,309,000 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 0 0.00 7 1,700 17,015,000 1 575 SCMA Surya Citra Media Tbk. 1,210 1,180 -30 -2.48 2,279 18,200,400 21,317,473,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 240 228 -12 -5.00 26 268,800 62,766,600 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 2 12,000 600,000 2 579 SDPC Millennium Pharmacon International Tbk. 103 102 -1 -0.97 34 113,400 11,403,800 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 955 950 -5 -0.52 164 1,180,000 1,117,381,500 2 582 SGER Sumber Global Energy Tbk. 372 370 -2 -0.54 683 3,620,200 1,352,494,600 2 583 SGRO Sampoerna Agro Tbk. 1,520 1,565 45 2.96 58 93,200 143,502,500 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. 575 565 -10 -1.74 106 465,100 265,213,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 740 -5 -0.67 3,602 12,414,000 9,145,455,000 1 587 SILO Siloam International Hospitals Tbk. 4,780 4,760 -20 -0.42 85 108,200 515,002,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 310 300 -10 -3.23 724 8,633,800 2,613,709,200 1 590 SINI Singaraja Putra Tbk. 550 550 0 0.00 2 300 170,000 2 591 SIPD Sierad Produce Tbk. 1,095 1,090 -5 -0.46 2 1,500 1,635,000 2 592 SKBM Sekar Bumi Tbk. 318 302 -16 -5.03 7 1,100 376,200 2 593 SKLT Sekar Laut Tbk. 1,350 1,325 -25 -1.85 1 100 132,500 2 594 SKRN Superkrane Mitra Utama Tbk. 690 685 -5 -0.72 23 62,300 42,492,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,960 60 1.22 14 95,400 469,513,000 2 597 SMAR Smart Tbk. 2,890 2,890 0 0.00 2 200 578,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 470 464 -6 -1.28 4,426 35,364,400 16,810,247,600 1 599 SMCB Solusi Bangun Indonesia Tbk. 985 965 -20 -2.03 17 24,600 23,993,000 1 600 SMDM Suryamas Dutamakmur Tbk. 98 94 -4 -4.08 9 1,000 95,100 2 601 SMDR Samudera Indonesia Tbk. 262 272 10 3.82 687 7,464,100 2,028,884,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,450 -125 -1.31 1,404 1,766,500 16,738,082,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 4 12,100 2,165,400 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 83 82 -1 -1.20 141 440,900 37,516,600 2 606 SMRA Summarecon Agung Tbk. 565 550 -15 -2.65 1,333 21,317,100 11,748,992,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,240 1,230 -10 -0.81 911 2,266,800 2,810,721,000 1 609 SOCI Soechi Lines Tbk. 120 120 0 0.00 1,525 25,200,600 3,095,740,100 1 610 SOFA Boston Furniture Industries Tbk. 96 88 -8 -8.33 89 666,600 59,622,400 3 611 SOHO Soho Global Health Tbk. 8,275 7,700 -575 -6.95 25 9,100 70,130,000 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. 398 400 2 0.50 7 1,500 597,000 2 614 SOTS Satria Mega Kencana Tbk. 240 240 0 0.00 1 100 24,000 2 615 SPMA Suparma Tbk. 280 284 4 1.43 27 488,600 134,960,000 1 616 SPTO Surya Pertiwi Tbk. 434 404 -30 -6.91 66 282,500 114,580,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 180 178 -2 -1.11 8,477 154,519,000 28,580,800,300 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 130 -4 -2.99 3 700 90,500 1 619 SRIL Sri Rejeki Isman Tbk. 196 195 -1 -0.51 957 11,991,200 2,339,456,500 1 620 SRSN Indo Acidatama Tbk 52 52 0 0.00 124 3,581,800 186,029,400 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,200 3,100 -100 -3.12 4 1,400 4,340,000 2 622 SSIA Surya Semesta Internusa Tbk. 434 424 -10 -2.30 2,064 29,487,200 12,551,670,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 805 805 0 0.00 54 207,300 166,827,500 1 624 SSTM Sunson Textile Manufacture Tbk 430 430 0 0.00 9 13,700 5,842,000 2 625 STAR Buana Artha Anugerah Tbk. 131 129 -2 -1.53 3 400 52,000 1 626 STTP Siantar Top Tbk. 6,625 6,625 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 100 5,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,450 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. 97 95 -2 -2.06 39 130,900 12,486,400 2 632 TALF Tunas Alfin Tbk. 266 280 14 5.26 7 1,700 454,400 2 633 TAMA Lancartama Sejati Tbk. 145 149 4 2.76 17 12,800 1,861,200 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 0 0.00 141 1,947,500 102,077,100 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 0 0 0 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 300 15,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,385 1,345 -40 -2.89 3,815 52,286,400 70,851,119,500 1 638 TBLA Tunas Baru Lampung Tbk. 750 720 -30 -4.00 389 1,166,700 852,507,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 720 715 -5 -0.69 14 3,700 2,639,000 2 640 TCID Mandom Indonesia Tbk. 6,475 6,600 125 1.93 1 100 660,000 1 641 TCPI Transcoal Pacific Tbk. 5,425 5,375 -50 -0.92 6,273 8,294,500 45,241,567,500 2 642 TDPM Tridomain Performance Materials Tbk. 143 141 -2 -1.40 844 9,607,300 1,357,105,600 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 176 176 0 0.00 234 1,473,700 254,395,300 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 167 180 13 7.78 27 613,200 103,374,100 2 647 TFCO Tifico Fiber Indonesia Tbk. 505 470 -35 -6.93 4 700 350,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 123 117 -6 -4.88 2,532 27,979,900 3,371,046,100 1 650 TIFA KDB Tifa Finance Tbk. 482 486 4 0.83 8 18,300 8,893,600 2 651 TINS Timah Tbk. 700 675 -25 -3.57 2,404 18,392,100 12,564,029,500 1 652 TIRA Tira Austenite Tbk 246 252 6 2.44 1 100 25,200 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 5,950 -125 -2.06 1,489 2,020,700 12,067,952,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,680 -70 -2.55 18,353 140,161,900 376,857,295,000 1 656 TMAS Temas Tbk. 106 105 -1 -0.94 152 1,053,100 112,043,500 1 657 TMPO Tempo Intimedia Tbk. 114 114 0 0.00 2 1,100 125,400 2 658 TNCA Trimuda Nuansa Citra Tbk. 176 181 5 2.84 44 156,400 30,317,200 2 659 TOBA TBS Energi Utama Tbk. 390 410 20 5.13 9 50,400 20,663,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 26,300 1,315,000 1 661 TOTL Total Bangun Persada Tbk. 268 268 0 0.00 185 1,992,700 536,213,200 1 662 TOTO Surya Toto Indonesia Tbk. 208 204 -4 -1.92 32 198,800 40,538,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,060 1,045 -15 -1.42 16,057 77,547,700 80,906,332,000 1 664 TOYS Sunindo Adipersada Tbk. 570 555 -15 -2.63 680 2,034,200 1,139,903,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,275 7,550 275 3.78 1,615 5,476,700 40,409,462,500 2 666 TPMA Trans Power Marine Tbk. 340 370 30 8.82 6 900 330,800 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. 109 109 0 0.00 2 1,000 109,100 1 670 TRIN Perintis Triniti Properti Tbk. 222 222 0 0.00 299 5,657,500 1,239,758,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 210 210 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 150 148 -2 -1.33 1,438 9,456,600 1,506,771,600 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 175 171 -4 -2.29 2,178 28,437,200 4,917,009,200 2 676 TRUS Trust Finance Indonesia Tbk 308 308 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,295 1,285 -10 -0.77 118 367,400 470,581,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,345 1,350 5 0.37 9 3,200 4,360,000 2 679 TURI Tunas Ridean Tbk. 1,280 1,300 20 1.56 23 267,000 339,145,000 1 680 UANG Pakuan Tbk. 208 210 2 0.96 18 2,500 519,600 2 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,460 0 0.00 98 216,300 315,284,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,715 -5 -0.29 309 351,800 605,841,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,710 3,710 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 149 149 0 0.00 0 0 0 2 685 UNSP Bakrie Sumatera Plantations Tbk. 80 80 0 0.00 38 39,800 3,213,600 1 686 UNTR United Tractors Tbk. 22,775 22,675 -100 -0.44 3,307 2,575,400 58,334,220,000 1 687 UNVR Unilever Indonesia Tbk. 8,025 8,000 -25 -0.31 2,019 3,689,800 29,436,520,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,305 1,305 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 84 82 -2 -2.38 38 19,900 1,695,600 1 690 VINS Victoria Insurance Tbk. 91 92 1 1.10 16 13,400 1,226,100 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 6 143,200 7,160,000 1 692 VOKS Voksel Electric Tbk. 193 194 1 0.52 3 400 77,800 1 693 VRNA Verena Multi Finance Tbk. 104 104 0 0.00 1 2,000 208,000 2 694 WAPO Wahana Pronatural Tbk. 83 85 2 2.41 15 98,900 7,714,900 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 160 156 -4 -2.50 579 10,901,600 1,715,095,500 1 696 WEHA WEHA Transportasi Indonesia Tbk. 51 51 0 0.00 107 817,200 41,740,700 1 697 WICO Wicaksana Overseas International Tbk. 575 575 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 334 326 -8 -2.40 818 8,016,300 2,628,734,400 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,120 1,075 -45 -4.02 2,384 10,956,500 11,843,264,000 1 700 WINS Wintermar Offshore Marine Tbk. 95 95 0 0.00 4 41,100 3,904,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 218 2 0.93 54 78,500 17,076,000 1 702 WOOD Integra Indocabinet Tbk. 376 374 -2 -0.53 382 2,094,000 781,206,400 1 703 WOWS Ginting Jaya Energi Tbk. 83 78 -5 -6.02 2,855 51,937,000 4,106,287,500 2 704 WSBP Waskita Beton Precast Tbk. 140 137 -3 -2.14 1,145 16,321,300 2,237,700,200 1 705 WSKT Waskita Karya (Persero) Tbk. 510 500 -10 -1.96 1,823 26,992,200 13,600,260,100 1 706 WTON Wijaya Karya Beton Tbk. 224 220 -4 -1.79 551 6,171,500 1,374,413,400 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 2 1,400 70,000 2 708 YPAS Yanaprima Hastapersada Tbk 348 326 -22 -6.32 7 2,700 876,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 266 250 -16 -6.02 7 17,600 4,678,200 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 1,000 50,000 2 711 ZINC Kapuas Prima Coal Tbk. 127 125 -2 -1.57 9,814 898,002,700 113,705,895,800 2 712 ZONE Mega Perintis Tbk. 374 374 0 0.00 35 202,000 75,548,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------