STOCK QUOTATION ------------------- DATE : Tuesday, 06 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. 10,475 10,425 -50 -0.48 996 712,300 7,471,162,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 16 59,800 2,990,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,575 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 855 855 0 0.00 3 300 252,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,545 -20 -1.28 2,194 4,514,000 7,024,136,000 1 6 ACST Acset Indonusa Tbk. 185 218 33 17.84 17,796 491,387,400 103,899,412,000 1 7 ADES Akasha Wira International Tbk. 1,145 1,170 25 2.18 61 38,900 45,263,500 2 8 ADHI Adhi Karya (Persero) Tbk. 505 525 20 3.96 1,359 11,640,000 6,097,983,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,200 7,275 75 1.04 42 7,600 55,597,500 1 10 ADMG Polychem Indonesia Tbk 120 125 5 4.17 1,234 14,212,700 1,841,180,000 1 11 ADRO Adaro Energy Tbk. 1,125 1,125 0 0.00 3,873 33,352,500 37,772,363,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 500 505 5 1.00 253 2,746,900 1,401,465,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 326 332 6 1.84 6,219 94,956,000 31,966,419,800 1 15 AGRS Bank IBK Indonesia Tbk. 178 179 1 0.56 17 101,600 17,936,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 54 0 0.00 32 132,700 7,072,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 145 -10 -6.45 12 31,400 4,674,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 202 204 2 0.99 3,172 50,835,300 10,511,769,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 304 310 6 1.97 6 8,600 2,654,000 2 21 AKRA AKR Corporindo Tbk. 2,610 2,660 50 1.92 1,657 14,193,100 37,788,352,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 290 362 72 24.83 57 56,700 18,076,200 2 23 ALDO Alkindo Naratama Tbk. 396 398 2 0.51 5 150,500 59,598,800 2 24 ALKA Alakasa Industrindo Tbk 218 218 0 0.00 1 1,000 218,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 190 208 18 9.47 15 90,300 18,598,600 2 26 ALTO Tri Banyan Tirta Tbk. 280 296 16 5.71 20 20,200 5,911,800 1 27 AMAG Asuransi Multi Artha Guna Tbk. 195 198 3 1.54 20 11,800 2,317,200 2 28 AMAN Makmur Berkah Amanda Tbk. 290 294 4 1.38 44 711,600 207,394,800 1 29 AMAR Bank Amar Indonesia Tbk. 298 296 -2 -0.67 15 24,100 7,154,200 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 3 600 165,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,040 20 0.99 232 499,700 1,019,388,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 685 15 2.24 67 106,700 72,221,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 18 383,100 19,155,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 500 500 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 720 720 0 0.00 3,265 39,918,300 28,920,121,500 1 37 APEX Apexindo Pratama Duta Tbk. 130 135 5 3.85 26 83,500 11,243,300 2 38 APIC Pacific Strategic Financial Tbk. 865 875 10 1.16 1,691 43,583,000 37,754,178,000 2 39 APII Arita Prima Indonesia Tbk. 147 158 11 7.48 2 500 79,000 2 40 APLI Asiaplast Industries Tbk. 100 104 4 4.00 6 18,700 1,907,000 1 41 APLN Agung Podomoro Land Tbk. 94 96 2 2.13 961 21,345,700 2,052,632,300 1 42 ARGO Argo Pantes Tbk 2,000 2,000 0 0.00 1 100 200,000 2 43 ARII Atlas Resources Tbk. 438 440 2 0.46 3 10,200 4,488,000 2 44 ARKA Arkha Jayanti Persada Tbk. 87 110 23 26.44 3,843 34,032,600 3,653,473,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 452 452 0 0.00 34 555,100 249,905,600 1 47 ARTA Arthavest Tbk 300 290 -10 -3.33 14 2,800 839,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,800 2,840 40 1.43 48 88,000 248,712,000 2 50 ASBI Asuransi Bintang Tbk. 362 362 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 720 725 5 0.69 24 216,700 156,916,000 1 53 ASII Astra International Tbk. 4,560 4,620 60 1.32 6,125 23,682,500 109,643,229,000 1 54 ASJT Asuransi Jasa Tania Tbk. 111 110 -1 -0.90 16 87,000 9,604,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,045 1,055 10 0.96 23 19,000 19,972,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 114 115 1 0.88 89 1,106,800 126,213,500 2 57 ASRI Alam Sutera Realty Tbk. 111 111 0 0.00 1,565 39,987,700 4,497,480,000 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 1 1,600 2,760,000 2 59 ASSA Adi Sarana Armada Tbk. 505 500 -5 -0.99 549 8,801,800 4,467,268,500 1 60 ATIC Anabatic Technologies Tbk. 580 550 -30 -5.17 10 3,500 2,205,000 1 61 AUTO Astra Otoparts Tbk. 830 840 10 1.20 128 248,700 208,434,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 800 40,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 500 25,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 60 81 21 35.00 2,644 43,055,600 3,222,732,300 2 66 BALI Bali Towerindo Sentra Tbk. 910 910 0 0.00 3 1,800 1,633,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 1,900 95,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk 1,195 1,195 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 27,600 28,500 900 3.26 17,469 28,391,100 805,838,120,000 1 72 BBHI Bank Harda Internasional Tbk. 170 159 -11 -6.47 205 1,770,600 285,166,500 2 73 BBKP Bank Bukopin Tbk. 218 218 0 0.00 2,854 84,870,200 18,670,903,200 1 74 BBLD Buana Finance Tbk. 340 340 0 0.00 0 0 0 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. 4,620 4,670 50 1.08 11,251 49,034,100 229,888,713,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,160 3,190 30 0.95 17,715 120,816,800 388,235,553,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 695 695 0 0.00 61 246,100 169,006,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 124 2 1.64 102 443,500 54,584,900 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,240 1,245 5 0.40 4,454 52,176,700 65,584,021,500 1 82 BBYB Bank Neo Commerce Tbk. 270 270 0 0.00 9 550,600 148,662,000 1 83 BCAP MNC Kapital Indonesia Tbk. 118 117 -1 -0.85 73 1,044,000 121,907,700 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 58 920,200 46,010,400 2 86 BDMN Bank Danamon Indonesia Tbk. 2,240 2,260 20 0.89 475 2,007,300 4,545,419,000 1 87 BEEF Estika Tata Tiara Tbk. 145 152 7 4.83 1,600 16,531,500 2,516,875,400 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 15 24,500 1,225,000 2 89 BELL Trisula Textile Industries Tbk. 158 158 0 0.00 1,207 9,238,700 1,502,094,200 2 90 BESS Batulicin Nusantara Maritim Tbk. 216 218 2 0.93 1,112 2,717,300 587,312,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 178 176 -2 -1.12 11,872 309,403,000 56,168,004,000 1 92 BFIN BFI Finance Indonesia Tbk. 390 384 -6 -1.54 366 2,123,100 822,488,600 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 4 3,200 160,000 2 94 BHAT Bhakti Multi Artha Tbk. 488 492 4 0.82 1,668 151,401,000 74,465,190,600 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 10 88,500 4,425,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 140 143 3 2.14 41 32,900 4,725,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 800 800 0 0.00 18 301,200 238,691,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 9 165,600 8,280,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 55 55 0 0.00 7 102,800 5,652,000 2 101 BIRD Blue Bird Tbk. 865 865 0 0.00 256 1,175,800 1,019,667,000 1 102 BISI BISI International Tbk. 920 920 0 0.00 40 77,400 70,960,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 895 910 15 1.68 1,388 7,681,900 6,965,864,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 515 530 15 2.91 2,628 18,234,800 9,586,735,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 4 400 20,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 15 13,300 665,000 1 107 BKSW Bank QNB Indonesia Tbk. 68 73 5 7.35 3 42,400 3,056,000 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 610 620 10 1.64 128 153,000 94,474,000 2 111 BMAS Bank Maspion Indonesia Tbk. 278 278 0 0.00 0 0 0 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,350 5,500 150 2.80 8,882 44,552,200 245,358,537,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 52 55 3 5.77 42 342,400 19,017,600 1 114 BMTR Global Mediacom Tbk. 212 232 20 9.43 15,288 377,501,000 85,441,116,600 1 115 BNBA Bank Bumi Arta Tbk. 340 346 6 1.76 16 148,300 50,729,800 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 1,000 50,000 2 117 BNGA Bank CIMB Niaga Tbk. 735 745 10 1.36 223 1,316,800 979,084,000 1 118 BNII Bank Maybank Indonesia Tbk. 206 208 2 0.97 387 3,444,300 721,701,200 1 119 BNLI Bank Permata Tbk. 1,170 1,180 10 0.85 25 7,500 8,847,000 1 120 BOGA Bintang Oto Global Tbk. 1,525 1,515 -10 -0.66 2,681 89,926,200 137,010,226,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 167 166 -1 -0.60 10 4,900 797,500 2 122 BOLT Garuda Metalindo Tbk. 610 610 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 124 129 5 4.03 2,012 22,394,000 2,864,239,200 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 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 83 1 1.22 20 36,500 2,951,100 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 1 100 429,000 1 128 BRIS Bank BRIsyariah Tbk. 840 845 5 0.60 20,591 255,981,800 220,975,693,500 1 129 BRMS Bumi Resources Minerals Tbk. 56 53 -3 -5.36 2,209 408,542,600 22,118,176,500 2 130 BRNA Berlina Tbk. 1,085 1,100 15 1.38 7 10,900 11,945,000 2 131 BRPT Barito Pacific Tbk. 860 875 15 1.74 8,099 130,342,600 113,219,126,500 1 132 BSDE Bumi Serpong Damai Tbk. 780 790 10 1.28 2,834 27,748,700 21,871,263,000 1 133 BSIM Bank Sinarmas Tbk. 480 480 0 0.00 9 9,400 4,512,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,395 1,400 5 0.36 27 9,400 13,093,000 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. 179 185 6 3.35 3 500 90,800 2 139 BTPN Bank BTPN Tbk. 2,200 2,220 20 0.91 55 44,000 97,548,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,360 3,380 20 0.60 1,507 6,098,200 20,635,185,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 94 1 1.08 40 624,200 58,254,600 1 142 BUKK Bukaka Teknik Utama Tbk. 705 740 35 4.96 16 34,800 24,976,500 2 143 BULL Buana Lintas Lautan Tbk. 296 296 0 0.00 4,046 199,978,600 59,231,670,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 944 94,971,800 4,749,614,500 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 7 22,600 1,173,800 2 146 BVIC Bank Victoria International Tbk. 62 62 0 0.00 226 1,438,000 88,741,900 1 147 BWPT Eagle High Plantations Tbk. 91 92 1 1.10 778 23,629,900 2,179,008,600 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 53 1 1.92 171 2,007,100 108,473,000 2 150 CAMP Campina Ice Cream Industry Tbk. 264 266 2 0.76 311 864,800 229,962,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 110 114 4 3.64 11 10,900 1,261,300 2 152 CARE Metro Healthcare Indonesia Tbk. 364 360 -4 -1.10 1,149 184,295,300 67,032,585,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 12 12,600 630,000 1 154 CASA Capital Financial Indonesia Tbk. 386 398 12 3.11 23 11,600 4,551,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 570 560 -10 -1.75 249 1,653,900 939,644,000 3 156 CASS Cardig Aero Services Tbk. 212 214 2 0.94 2,122 21,271,300 4,636,377,200 2 157 CBMF Cahaya Bintang Medan Tbk. 374 376 2 0.53 140 2,732,400 1,022,803,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 244 242 -2 -0.82 106 506,200 122,121,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 0 0.00 50 29,500 50,254,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 137 3 2.24 612 8,695,600 1,174,267,300 2 161 CFIN Clipan Finance Indonesia Tbk. 190 192 2 1.05 79 940,900 179,921,600 1 162 CINT Chitose Internasional Tbk. 220 220 0 0.00 2 200 44,000 2 163 CITA Cita Mineral Investindo Tbk. 2,280 2,340 60 2.63 3 1,200 2,742,000 2 164 CITY Natura City Developments Tbk. 108 107 -1 -0.93 3 300 32,700 1 165 CLAY Citra Putra Realty Tbk. 1,900 1,890 -10 -0.53 4 1,500 2,844,000 2 166 CLEO Sariguna Primatirta Tbk. 458 460 2 0.44 1,027 7,146,900 3,303,322,400 1 167 CLPI Colorpak Indonesia Tbk. 655 655 0 0.00 49 44,200 28,895,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,050 -10 -0.94 66 268,400 283,052,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 228 230 2 0.88 11 54,600 12,298,000 2 173 COCO Wahana Interfood Nusantara Tbk. 905 950 45 4.97 11 6,000 5,515,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,750 5,725 -25 -0.43 2,602 4,637,800 26,799,910,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 5,500 275,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 308 300 -8 -2.60 31 10,057,900 3,017,460,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 59 10,300 515,000 2 180 CSMI Cipta Selera Murni Tbk. 338 344 6 1.78 38 110,600 36,744,400 2 181 CSRA Cisadane Sawit Raya Tbk. 322 324 2 0.62 1,173 6,242,000 2,061,021,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,450 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 690 695 5 0.72 2,512 18,324,900 12,795,827,000 1 184 CTTH Citatah Tbk. 51 51 0 0.00 4 5,400 270,400 2 185 DADA Diamond Citra Propertindo Tbk. 54 55 1 1.85 641 19,368,000 1,039,233,800 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. 212 198 -14 -6.60 5,617 67,290,000 13,831,572,600 2 189 DEFI Danasupra Erapacific Tbk. 1,610 1,615 5 0.31 21 18,200 29,289,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 150,400 7,520,000 1 191 DFAM Dafam Property Indonesia Tbk. 328 306 -22 -6.71 2 200 63,400 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 2 700 1,365,000 2 194 DILD Intiland Development Tbk. 147 150 3 2.04 991 9,727,200 1,456,506,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,150 -50 -2.27 34 210,300 450,995,000 2 196 DKFT Central Omega Resources Tbk. 103 106 3 2.91 571 5,751,500 607,878,800 2 197 DLTA Delta Djakarta Tbk. 4,000 4,000 0 0.00 51 26,900 107,594,000 1 198 DMAS Puradelta Lestari Tbk. 228 234 6 2.63 7,632 188,461,600 43,843,246,800 1 199 DMMX Digital Mediatama Maxima Tbk. 172 170 -2 -1.16 181 924,100 157,828,600 2 200 DMND Diamond Food Indonesia Tbk. 880 890 10 1.14 27 18,500 16,283,500 1 201 DNAR Bank Oke Indonesia Tbk. 214 210 -4 -1.87 2 800 169,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 0 0.00 6 700 2,338,000 2 203 DOID Delta Dunia Makmur Tbk. 224 228 4 1.79 1,661 20,505,600 4,692,185,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 230 248 18 7.83 2 200 47,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 66 65 -1 -1.52 177 673,800 42,480,900 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 67 3 4.69 714 7,940,900 524,387,200 1 207 DSNG Dharma Satya Nusantara Tbk. 490 496 6 1.22 835 10,255,000 5,122,176,900 1 208 DSSA Dian Swastatika Sentosa Tbk 16,450 16,450 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 252 252 0 0.00 1,723 19,479,900 5,055,020,400 1 210 DUTI Duta Pertiwi Tbk 3,350 3,400 50 1.49 6 800 2,720,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,520 2,590 70 2.78 12 3,800 9,783,000 1 212 DWGL Dwi Guna Laksana Tbk. 200 210 10 5.00 3 800 167,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 1,100 55,000 1 214 EAST Eastparc Hotel Tbk. 53 55 2 3.77 802 12,623,000 726,055,400 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,205 1,240 35 2.90 248 267,100 328,270,500 1 217 ELSA Elnusa Tbk. 199 204 5 2.51 2,432 62,988,000 12,876,166,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,475 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 53 54 1 1.89 749 98,325,300 5,432,344,600 2 222 ENVY Envy Technologies Indonesia Tbk. 55 54 -1 -1.82 1,966 74,192,800 4,058,546,900 2 223 ENZO Morenzo Abadi Perkasa Tbk. 62 62 0 0.00 1,403 18,045,600 1,113,570,600 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 418 398 -20 -4.78 3,502 16,566,200 6,875,324,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,855 1,845 -10 -0.54 16 20,700 38,360,000 2 226 ERAA Erajaya Swasembada Tbk. 1,530 1,545 15 0.98 2,251 10,615,100 16,400,844,500 1 227 ERTX Eratex Djaja Tbk. 118 118 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 190 177 -13 -6.84 152 756,000 133,863,400 2 229 ESSA Surya Esa Perkasa Tbk. 139 140 1 0.72 308 2,928,600 410,331,500 1 230 ESTA Esta Multi Usaha Tbk. 104 104 0 0.00 1 100 10,400 2 231 ESTI Ever Shine Tex Tbk. 50 50 0 0.00 27 91,600 4,580,200 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,090 2,120 30 1.44 1,872 8,640,800 18,374,265,000 1 234 FAST Fast Food Indonesia Tbk. 920 925 5 0.54 20 14,800 13,644,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 189 190 1 0.53 373 2,253,900 428,706,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 292 286 -6 -2.05 6,828 51,295,600 15,228,797,400 2 239 FISH FKS Multi Agro Tbk. 2,400 2,400 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 62 59 -3 -4.84 14 1,900 113,600 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 106 114 8 7.55 950 8,679,800 1,011,631,200 2 243 FORU Fortune Indonesia Tbk 90 90 0 0.00 0 0 0 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 100 5,000 1 245 FPNI Lotte Chemical Titan Tbk. 127 125 -2 -1.57 684 7,198,400 905,935,600 2 246 FREN Smartfren Telecom Tbk. 77 87 10 12.99 11,765 691,635,800 57,496,897,500 1 247 FUJI Fuji Finance Indonesia Tbk. 106 106 0 0.00 9 1,600 167,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 8,900 445,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 58 71 13 22.41 4,583 80,554,100 5,570,364,100 2 250 GDYR Goodyear Indonesia Tbk. 1,450 1,450 0 0.00 1 1,000 1,450,000 1 251 GEMA Gema Grahasarana Tbk. 370 370 0 0.00 1 100 37,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,675 41,800 125 0.30 2,938 1,210,100 50,862,837,500 1 254 GGRP Gunung Raja Paksi Tbk. 334 334 0 0.00 0 0 0 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,695 1,670 -25 -1.47 3 1,700 2,841,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 222 228 6 2.70 1,296 14,208,400 3,220,663,400 1 257 GJTL Gajah Tunggal Tbk. 436 460 24 5.50 2,027 12,338,100 5,640,017,600 1 258 GLOB Global Teleshop Tbk. 112 129 17 15.18 8 17,500 2,015,100 2 259 GLVA Galva Technologies Tbk. 314 314 0 0.00 5 10,700 3,354,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 77 78 1 1.30 165 2,827,200 221,313,800 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 206 2 0.98 7 1,700 341,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,230 -5 -0.40 172 290,000 359,595,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 52 2 4.00 39 1,225,100 63,625,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 82 83 1 1.22 5 500 41,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 92 91 -1 -1.09 27 54,900 4,981,400 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. 382 382 0 0.00 4 500 191,800 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,220 3,240 20 0.62 96 205,800 667,102,000 1 276 HELI Jaya Trishindo Tbk. 200 200 0 0.00 13 8,700 1,748,600 2 277 HERO Hero Supermarket Tbk. 800 785 -15 -1.88 11 7,600 5,997,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,950 2,980 30 1.02 277 231,900 691,395,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 545 540 -5 -0.92 2 200 113,500 1 280 HKMU HK Metals Utama Tbk. 71 73 2 2.82 1,931 50,960,500 3,761,332,600 1 281 HMSP H.M. Sampoerna Tbk. 1,470 1,465 -5 -0.34 3,861 21,573,500 31,834,955,500 1 282 HOKI Buyung Poetra Sembada Tbk. 765 800 35 4.58 2,458 38,482,900 30,433,632,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 975 995 20 2.05 44 1,655,500 1,600,119,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 700 35,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 52 1,685,400 84,270,000 2 287 HRTA Hartadinata Abadi Tbk. 190 190 0 0.00 284 2,248,100 426,863,400 1 288 HRUM Harum Energy Tbk. 1,540 1,550 10 0.65 376 735,800 1,148,136,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 400 20,000 2 290 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 4 15,100 4,528,200 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. 10,100 10,100 0 0.00 2,133 2,538,900 25,715,867,500 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 14 39,600 2,169,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 152 151 -1 -0.66 11 4,100 631,400 1 295 IFII Indonesia Fibreboard Industry Tbk. 121 124 3 2.48 35 203,900 25,641,200 1 296 IFSH Ifishdeco Tbk. 360 370 10 2.78 17 6,300 2,318,400 2 297 IGAR Champion Pacific Indonesia Tbk. 318 320 2 0.63 29 59,700 18,914,800 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 24 359,100 17,955,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 244 248 4 1.64 404 2,044,900 502,663,000 2 301 IKBI Sumi Indo Kabel Tbk. 216 214 -2 -0.93 18 28,700 6,080,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 685 715 30 4.38 1,008 7,032,000 4,984,282,000 1 303 IMJS Indomobil Multi Jasa Tbk. 286 266 -20 -6.99 168 2,475,300 658,429,800 1 304 IMPC Impack Pratama Industri Tbk. 1,295 1,295 0 0.00 71 648,100 838,778,500 2 305 INAF Indofarma Tbk. 3,140 3,140 0 0.00 1,353 2,270,100 7,186,385,000 1 306 INAI Indal Aluminium Industry Tbk. 336 334 -2 -0.60 4 400 133,200 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 4 5,200 260,100 2 308 INCI Intanwijaya Internasional Tbk 600 595 -5 -0.83 27 96,000 57,057,000 1 309 INCO Vale Indonesia Tbk. 3,580 3,620 40 1.12 2,459 3,571,700 12,970,604,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,100 7,225 125 1.76 4,120 7,241,600 52,531,582,500 1 311 INDO Royalindo Investa Wijaya Tbk. 106 108 2 1.89 27 45,800 4,906,800 2 312 INDR Indo-Rama Synthetics Tbk. 2,160 2,200 40 1.85 1 100 220,000 1 313 INDS Indospring Tbk. 1,990 1,960 -30 -1.51 4 1,300 2,470,500 1 314 INDX Tanah Laut Tbk 50 51 1 2.00 3 53,300 2,665,300 2 315 INDY Indika Energy Tbk. 915 920 5 0.55 691 5,747,000 5,313,630,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,875 8,825 -50 -0.56 1,778 2,249,600 19,998,785,000 1 317 INOV Inocycle Technology Group Tbk. 177 166 -11 -6.21 35 134,600 22,411,100 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 10 26,800 1,340,000 1 319 INPP Indonesian Paradise Property Tbk. 695 690 -5 -0.72 1 200 138,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,310 1,400 90 6.87 242 203,600 273,425,000 2 321 INRU Toba Pulp Lestari Tbk. 940 940 0 0.00 6 18,800 17,672,000 2 322 INTA Intraco Penta Tbk. 210 210 0 0.00 7 4,700 1,043,800 2 323 INTD Inter Delta Tbk 163 173 10 6.13 2 200 35,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,550 10,600 50 0.47 2,017 2,164,100 23,035,935,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 386 6 1.58 599 2,975,500 1,176,354,200 2 326 IPCM Jasa Armada Indonesia Tbk. 224 228 4 1.79 18 27,000 6,023,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 38 489,600 41,621,200 1 328 IPTV MNC Vision Networks Tbk. 286 292 6 2.10 508 10,376,400 2,971,633,000 1 329 IRRA Itama Ranoraya Tbk. 775 775 0 0.00 3,062 17,497,100 13,545,608,000 2 330 ISAT Indosat Tbk. 2,020 2,040 20 0.99 909 4,948,000 10,155,796,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 117 120 3 2.56 1,864 29,887,400 3,713,548,200 1 332 ITIC Indonesian Tobacco Tbk. 665 665 0 0.00 223 290,400 195,761,000 2 333 ITMA Sumber Energi Andalan Tbk. 510 480 -30 -5.88 401 5,089,100 2,528,616,900 2 334 ITMG Indo Tambangraya Megah Tbk. 8,075 8,125 50 0.62 1,109 1,171,100 9,531,635,000 1 335 JAST Jasnita Telekomindo Tbk. 130 121 -9 -6.92 19,458 377,797,400 49,494,381,500 2 336 JAWA Jaya Agra Wattie Tbk. 55 56 1 1.82 59 216,700 12,232,900 1 337 JAYA Armada Berjaya Trans Tbk. 77 78 1 1.30 61 179,000 14,014,100 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. 440 430 -10 -2.27 2 200 85,800 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. 144 134 -10 -6.94 48 81,800 10,987,900 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,145 1,160 15 1.31 2,000 17,356,200 20,212,023,500 1 345 JRPT Jaya Real Property Tbk. 414 414 0 0.00 118 1,216,600 503,423,200 1 346 JSKY Sky Energy Indonesia Tbk. 300 320 20 6.67 15,252 249,425,400 78,136,782,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,580 3,720 140 3.91 4,917 15,418,800 56,836,750,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 7 7,500 6,903,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 890 -5 -0.56 22 205,000 183,379,000 2 350 KAEF Kimia Farma Tbk. 3,090 3,090 0 0.00 3,271 7,625,100 23,671,191,000 1 351 KARW ICTSI Jasa Prima Tbk. 78 78 0 0.00 2,141 29,884,600 2,472,323,900 2 352 KAYU Darmi Bersaudara Tbk. 52 70 18 34.62 1,528 26,731,300 1,737,995,100 2 353 KBAG Karya Bersama Anugerah Tbk. 77 72 -5 -6.49 15,907 1,050,116,300 79,970,548,100 2 354 KBLI KMI Wire & Cable Tbk. 328 318 -10 -3.05 302 2,134,500 674,907,000 1 355 KBLM Kabelindo Murni Tbk. 196 195 -1 -0.51 30 46,100 9,004,100 2 356 KBLV First Media Tbk. 344 430 86 25.00 172 310,700 128,663,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 700 710 10 1.43 9 7,800 5,564,000 2 359 KEEN Kencana Energi Lestari Tbk. 300 302 2 0.67 64 2,088,700 627,799,400 1 360 KEJU Mulia Boga Raya Tbk. 1,265 1,290 25 1.98 99 371,000 480,740,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 362 KICI Kedaung Indah Can Tbk 252 250 -2 -0.79 3 400 102,600 1 363 KIJA Kawasan Industri Jababeka Tbk. 214 208 -6 -2.80 7,495 101,405,000 22,240,714,800 1 364 KINO Kino Indonesia Tbk. 3,000 3,000 0 0.00 41 308,300 925,926,000 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 11 2,300 451,700 1 368 KLBF Kalbe Farma Tbk. 1,565 1,565 0 0.00 2,522 14,093,100 22,098,265,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 565 580 15 2.65 13 7,400 4,234,500 2 370 KMTR Kirana Megatara Tbk. 292 298 6 2.05 2 400 117,400 2 371 KOBX Kobexindo Tractors Tbk. 100 102 2 2.00 668 5,394,200 586,854,700 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 486 480 -6 -1.23 2 3,100 1,482,000 2 374 KOPI Mitra Energi Persada Tbk. 464 462 -2 -0.43 6 6,300 2,911,000 2 375 KOTA DMS Propertindo Tbk. 560 560 0 0.00 57 107,000 57,271,500 1 376 KPAL Steadfast Marine Tbk. 52 55 3 5.77 826 16,257,700 886,173,600 1 377 KPAS Cottonindo Ariesta Tbk. 107 100 -7 -6.54 7,485 115,607,000 12,625,695,300 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 67 662,100 68,740,900 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 306 316 10 3.27 2,222 27,601,800 8,725,958,400 1 381 KREN Kresna Graha Investama Tbk. 100 98 -2 -2.00 1,328 15,069,000 1,494,302,700 1 382 LAND Trimitra Propertindo Tbk. 183 180 -3 -1.64 28 46,400 8,467,500 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. 354 354 0 0.00 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 1,700 85,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,920 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,400 2,240 -160 -6.67 6,508 32,090,400 74,962,825,000 1 389 LION Lion Metal Works Tbk. 246 244 -2 -0.81 22 12,700 3,366,400 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 83 83 0 0.00 22 31,000 2,499,700 2 392 LMSH Lionmesh Prima Tbk. 252 252 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 790 790 0 0.00 148 571,600 455,160,500 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,390 -10 -0.29 4 1,200 4,068,000 1 395 LPIN Multi Prima Sejahtera Tbk 222 218 -4 -1.80 4 1,300 281,600 2 396 LPKR Lippo Karawaci Tbk. 123 122 -1 -0.81 1,097 19,450,800 2,403,792,900 1 397 LPLI Star Pacific Tbk 84 81 -3 -3.57 5 1,000 83,000 2 398 LPPF Matahari Department Store Tbk. 920 910 -10 -1.09 2,999 20,408,800 18,638,748,500 1 399 LPPS Lenox Pasifik Investama Tbk. 81 79 -2 -2.47 8 9,400 751,200 2 400 LRNA Eka Sari Lorena Transport Tbk. 136 128 -8 -5.88 15 36,800 4,713,600 2 401 LSIP PP London Sumatra Indonesia Tbk. 915 915 0 0.00 1,924 16,854,600 15,489,838,500 1 402 LTLS Lautan Luas Tbk. 418 432 14 3.35 14 29,200 12,360,800 1 403 LUCK Sentral Mitra Informatika Tbk. 170 173 3 1.76 367 2,244,500 388,743,300 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 2 200 10,000 2 406 MAIN Malindo Feedmill Tbk. 525 535 10 1.90 616 4,330,800 2,324,866,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 1,600 80,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,000 1,995 -5 -0.25 292 5,590,200 11,159,939,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 0 0.00 0 0 0 2 411 MAPI Mitra Adiperkasa Tbk. 560 600 40 7.14 1,315 18,059,500 10,576,279,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 0 0 0 2 413 MARK Mark Dynamics Indonesia Tbk. 825 830 5 0.61 274 1,921,400 1,593,304,000 1 414 MASA Multistrada Arah Sarana Tbk. 540 560 20 3.70 14 13,300 7,223,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,040 2,050 10 0.49 102 99,500 203,935,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 376 4 1.08 46 127,100 47,461,800 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 14 5,100 400,400 1 419 MCAS M Cash Integrasi Tbk. 1,950 1,955 5 0.26 201 1,326,900 2,589,739,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 108 109 1 0.93 78 2,223,600 242,417,600 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,690 1,680 -10 -0.59 5,704 58,633,300 99,067,107,500 2 423 MDKI Emdeki Utama Tbk. 153 153 0 0.00 10 2,600 396,700 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. 338 356 18 5.33 5,279 142,094,200 49,766,534,000 1 427 MEGA Bank Mega Tbk. 7,200 7,000 -200 -2.78 2 1,800 12,600,000 1 428 MERK Merck Tbk. 2,960 3,050 90 3.04 291 233,200 749,756,000 2 429 META Nusantara Infrastructure Tbk. 104 104 0 0.00 39 232,900 24,252,200 1 430 MFIN Mandala Multifinance Tbk. 1,185 1,145 -40 -3.38 1 30,000 34,350,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 510 505 -5 -0.98 18 12,800 6,501,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 427 2,608,100 2,090,600,000 1 434 MICE Multi Indocitra Tbk. 290 292 2 0.69 11 5,400 1,568,800 2 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,590 0 0.00 1,846 21,754,700 56,452,658,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 400 20,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 20,500 20,700 200 0.98 3 300 6,170,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,750 0 0.00 15 7,700 66,522,500 1 443 MLIA Mulia Industrindo Tbk 408 420 12 2.94 286 7,495,700 3,118,245,200 2 444 MLPL Multipolar Tbk. 51 51 0 0.00 234 2,949,300 147,503,300 1 445 MLPT Multipolar Technology Tbk. 575 580 5 0.87 56 27,600 16,023,500 1 446 MMLP Mega Manunggal Property Tbk. 272 272 0 0.00 446 10,809,100 2,942,441,600 2 447 MNCN Media Nusantara Citra Tbk. 725 820 95 13.10 18,385 218,756,100 171,495,821,000 1 448 MOLI Madusari Murni Indah Tbk. 940 895 -45 -4.79 7 38,300 34,303,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 390 388 -2 -0.51 563 2,844,100 1,097,469,600 1 450 MPOW Megapower Makmur Tbk. 57 57 0 0.00 34 51,800 2,887,000 2 451 MPPA Matahari Putra Prima Tbk. 98 99 1 1.02 27 33,100 3,220,000 1 452 MPRO Maha Properti Indonesia Tbk. 825 820 -5 -0.61 1 200 164,000 2 453 MRAT Mustika Ratu Tbk. 130 129 -1 -0.77 33 53,500 6,992,400 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,490 4,600 110 2.45 3 900 4,105,000 2 455 MSIN MNC Studios International Tbk. 282 288 6 2.13 128 425,600 121,388,600 2 456 MSKY MNC Sky Vision Tbk. 925 885 -40 -4.32 41 22,400 20,182,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,600 -5 -0.31 485 1,072,900 1,732,069,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 420 420 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 324 350 26 8.02 28 11,100 3,845,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 214 -4 -1.83 2 200 42,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 50 59 9 18.00 46 986,400 54,955,300 2 464 MYOH Samindo Resources Tbk. 1,125 1,130 5 0.44 6 36,400 41,108,000 1 465 MYOR Mayora Indah Tbk. 2,440 2,460 20 0.82 694 994,100 2,441,875,000 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. 50 53 3 6.00 17 51,400 2,590,100 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 478 478 0 0.00 3,133 151,414,300 73,178,440,600 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 140 167 27 19.29 27 37,400 5,912,900 2 472 NFCX NFC Indonesia Tbk. 1,790 1,790 0 0.00 1 10,000 17,900,000 2 473 NICK Charnic Capital Tbk. 330 330 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 705 705 0 0.00 518 1,692,300 1,209,827,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 145 -5 -3.33 35 1,098,800 158,497,400 2 477 NISP Bank OCBC NISP Tbk. 730 730 0 0.00 23 124,500 91,453,000 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 292 296 4 1.37 12 45,800 13,656,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 112 112 0 0.00 12 6,100 691,900 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. 147 166 19 12.93 5,060 43,912,500 7,587,486,300 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 159 159 0 0.00 104 703,300 111,203,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 7 700 35,000 1 488 PALM Provident Agro Tbk. 268 274 6 2.24 14 4,400 1,188,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 99 93 -6 -6.06 1,997 50,848,800 4,875,772,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 104 102 -2 -1.92 4 1,000 102,800 2 491 PANR Panorama Sentrawisata Tbk. 83 84 1 1.20 393 3,449,400 292,700,300 1 492 PANS Panin Sekuritas Tbk. 765 810 45 5.88 145 434,100 351,136,500 1 493 PBID Panca Budi Idaman Tbk. 865 875 10 1.16 20 13,500 11,862,000 1 494 PBRX Pan Brothers Tbk. 222 220 -2 -0.90 37 107,900 23,386,400 1 495 PBSA Paramita Bangun Sarana Tbk. 428 428 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 308 312 4 1.30 36 11,400 4,215,200 2 497 PDES Destinasi Tirta Nusantara Tbk 222 210 -12 -5.41 1 100 21,000 2 498 PEGE Panca Global Kapital Tbk. 116 120 4 3.45 2 200 24,000 2 499 PEHA Phapros Tbk. 1,515 1,515 0 0.00 264 262,700 403,029,500 1 500 PGAS Perusahaan Gas Negara Tbk. 930 970 40 4.30 12,463 188,135,700 182,119,180,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 35 0 0.00 44 50,300 1,778,200 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 165 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 254 260 6 2.36 7 20,500 5,212,800 1 504 PICO Pelangi Indah Canindo Tbk 165 163 -2 -1.21 271 1,198,700 198,788,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 478 488 10 2.09 21 64,300 31,184,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 7 30,900 1,545,000 2 507 PLAN Planet Properindo Jaya Tbk. 240 264 24 10.00 453 11,311,000 2,897,968,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,510 10 0.40 1 100 251,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 100 12,500 2 511 PNBN Bank Pan Indonesia Tbk 745 745 0 0.00 117 1,073,600 804,848,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 14 109,400 5,470,000 1 513 PNGO Pinago Utama Tbk. 575 565 -10 -1.74 19 39,100 21,536,500 2 514 PNIN Paninvest Tbk. 700 695 -5 -0.71 80 778,400 533,834,000 1 515 PNLF Panin Financial Tbk. 181 182 1 0.55 300 5,560,400 1,013,290,800 1 516 PNSE Pudjiadi & Sons Tbk. 840 790 -50 -5.95 1 100 79,000 2 517 POLA Pool Advista Finance Tbk. 52 52 0 0.00 37 49,500 2,509,900 2 518 POLI Pollux Investasi Internasional Tbk. 995 995 0 0.00 17 2,900 2,918,500 2 519 POLL Pollux Properti Indonesia Tbk. 9,675 9,000 -675 -6.98 293 150,700 1,432,120,000 1 520 POLU Golden Flower Tbk. 950 995 45 4.74 6 1,100 1,058,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 900 45,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 470 500 30 6.38 18 13,900 6,400,900 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 3,000 150,000 2 525 POWR Cikarang Listrindo Tbk. 570 580 10 1.75 883 13,352,900 7,810,346,500 2 526 PPGL Prima Globalindo Logistik Tbk. 306 302 -4 -1.31 502 3,319,700 1,017,077,000 3 527 PPRE PP Presisi Tbk. 141 143 2 1.42 2,083 11,108,300 1,584,653,700 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 103 1,949,300 97,465,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 112 115 3 2.68 17 20,200 2,166,700 1 530 PRDA Prodia Widyahusada Tbk. 2,740 2,800 60 2.19 4 600 1,669,000 1 531 PRIM Royal Prima Tbk. 238 238 0 0.00 12 8,400 1,996,400 2 532 PSAB J Resources Asia Pasifik Tbk. 216 218 2 0.93 967 18,411,900 4,016,575,600 2 533 PSDN Prasidha Aneka Niaga Tbk 103 105 2 1.94 3 4,300 450,900 2 534 PSGO Palma Serasih Tbk. 107 106 -1 -0.93 52 216,200 22,156,300 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 163 163 0 0.00 6 20,700 3,313,800 1 537 PTBA Bukit Asam Tbk. 1,950 1,970 20 1.03 2,618 6,498,000 12,784,879,500 1 538 PTIS Indo Straits Tbk. 144 146 2 1.39 1 100 14,600 1 539 PTPP PP (Persero) Tbk. 820 865 45 5.49 4,966 72,444,300 61,645,779,500 1 540 PTPW Pratama Widya Tbk. 1,370 1,425 55 4.01 1,224 2,670,600 3,747,334,500 2 541 PTRO Petrosea Tbk. 1,610 1,635 25 1.55 193 365,800 602,757,500 1 542 PTSN Sat Nusapersada Tbk 214 216 2 0.93 329 2,415,900 528,771,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 132 137 5 3.79 10,907 82,631,000 11,201,824,200 2 546 PURE Trinitan Metals and Minerals Tbk. 346 346 0 0.00 4,011 47,843,800 16,396,531,200 1 547 PURI Puri Global Sukses Tbk. 342 336 -6 -1.75 10 9,900 3,340,400 2 548 PWON Pakuwon Jati Tbk. 344 352 8 2.33 4,219 63,686,900 22,399,231,400 1 549 PYFA Pyridam Farma Tbk 810 810 0 0.00 575 1,679,600 1,356,847,000 2 550 PZZA Sarimelati Kencana Tbk. 590 585 -5 -0.85 133 150,600 88,621,000 1 551 RAJA Rukun Raharja Tbk. 116 127 11 9.48 4,484 62,657,200 7,663,064,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 515 515 0 0.00 1,939 24,611,500 12,707,164,000 1 553 RANC Supra Boga Lestari Tbk. 406 406 0 0.00 87 796,200 324,387,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1 800 40,000 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 0.00 250 331,200 16,560,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 310 310 0 0.00 1 100 31,000 1 558 RICY Ricky Putra Globalindo Tbk 92 91 -1 -1.09 7 50,600 4,409,700 1 559 RIGS Rig Tenders Indonesia Tbk. 232 220 -12 -5.17 25 75,100 16,452,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 432 438 6 1.39 101 412,400 179,552,600 2 562 RMBA Bentoel Internasional Investama Tbk. 366 362 -4 -1.09 24 75,600 27,456,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,345 1,345 0 0.00 1,117 1,260,000 1,781,682,000 2 564 RODA Pikko Land Development Tbk. 50 50 0 0.00 3 1,700 85,000 2 565 RONY Aesler Grup Internasional Tbk. 222 276 54 24.32 406 3,635,700 993,381,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,215 0 0.00 262 2,518,900 3,059,647,500 1 567 RUIS Radiant Utama Interinsco Tbk. 220 228 8 3.64 8 21,800 4,929,600 2 568 SAFE Steady Safe Tbk 189 189 0 0.00 192 231,000 43,356,400 2 569 SAME Sarana Meditama Metropolitan Tbk. 125 125 0 0.00 454 10,336,900 1,289,950,300 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 2 0.53 2 300 116,400 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 1 700 35,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 177 165 -12 -6.78 200 812,300 134,029,500 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,000 0 0.00 7 1,400 14,000,000 1 575 SCMA Surya Citra Media Tbk. 1,185 1,185 0 0.00 296 1,969,100 2,340,027,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 230 0 0.00 47 137,700 31,170,800 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 102 104 2 1.96 19 190,600 19,589,900 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 955 960 5 0.52 106 1,044,400 998,862,500 2 582 SGER Sumber Global Energy Tbk. 366 370 4 1.09 365 1,868,400 695,011,400 2 583 SGRO Sampoerna Agro Tbk. 1,550 1,520 -30 -1.94 49 60,500 91,515,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 565 575 10 1.77 148 711,700 408,115,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 735 745 10 1.36 3,545 14,741,300 10,996,009,500 1 587 SILO Siloam International Hospitals Tbk. 4,800 4,820 20 0.42 100 97,900 472,034,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 300 304 4 1.33 465 3,213,500 975,107,800 1 590 SINI Singaraja Putra Tbk. 570 575 5 0.88 9 11,400 6,855,500 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,090 1,200 110 10.09 18 82,500 98,625,000 2 592 SKBM Sekar Bumi Tbk. 348 368 20 5.75 8 5,000 1,855,800 2 593 SKLT Sekar Laut Tbk. 1,325 1,325 0 0.00 3 3,500 4,637,500 2 594 SKRN Superkrane Mitra Utama Tbk. 685 710 25 3.65 34 45,300 31,699,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,960 4,940 -20 -0.40 30 104,600 515,969,000 2 597 SMAR Smart Tbk. 2,800 2,830 30 1.07 2 200 565,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 468 476 8 1.71 1,608 16,674,900 7,927,775,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,000 1,025 25 2.50 21 38,300 39,042,000 1 600 SMDM Suryamas Dutamakmur Tbk. 94 96 2 2.13 5 600 58,200 2 601 SMDR Samudera Indonesia Tbk. 268 268 0 0.00 1,334 11,616,600 3,181,463,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,450 9,425 -25 -0.26 1,337 1,677,200 15,902,855,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 181 178 -3 -1.66 23 5,100 925,200 1 604 SMMA Sinarmas Multiartha Tbk. 16,800 16,500 -300 -1.79 1 100 1,650,000 1 605 SMMT Golden Eagle Energy Tbk. 85 86 1 1.18 23 114,800 9,798,100 2 606 SMRA Summarecon Agung Tbk. 555 565 10 1.80 1,290 22,793,000 12,957,627,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,200 1,215 15 1.25 765 2,031,000 2,464,725,000 1 609 SOCI Soechi Lines Tbk. 120 120 0 0.00 283 5,060,700 612,130,300 1 610 SOFA Boston Furniture Industries Tbk. 92 89 -3 -3.26 20 26,000 2,339,100 3 611 SOHO Soho Global Health Tbk. 7,175 6,675 -500 -6.97 178 146,100 980,802,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,850 5,825 -25 -0.43 1 100 582,500 1 613 SOSS Shield On Service Tbk. 400 420 20 5.00 1 100 42,000 2 614 SOTS Satria Mega Kencana Tbk. 228 218 -10 -4.39 2 200 44,600 2 615 SPMA Suparma Tbk. 284 286 2 0.70 11 408,800 114,234,400 1 616 SPTO Surya Pertiwi Tbk. 414 404 -10 -2.42 153 1,187,000 480,914,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 168 166 -2 -1.19 2,351 27,830,600 4,630,474,000 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 131 1 0.77 1 100 13,100 1 619 SRIL Sri Rejeki Isman Tbk. 195 197 2 1.03 726 9,331,800 1,833,879,500 1 620 SRSN Indo Acidatama Tbk 59 61 2 3.39 2,053 87,724,600 5,269,506,100 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,110 0 0.00 93 171,100 542,306,000 2 622 SSIA Surya Semesta Internusa Tbk. 446 448 2 0.45 8,506 123,124,900 56,087,173,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 805 800 -5 -0.62 37 126,300 100,683,500 1 624 SSTM Sunson Textile Manufacture Tbk 418 418 0 0.00 5 12,300 5,057,400 2 625 STAR Buana Artha Anugerah Tbk. 129 129 0 0.00 8 1,900 242,300 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 7 200,500 10,025,000 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. 96 99 3 3.12 119 719,100 70,879,500 2 632 TALF Tunas Alfin Tbk. 280 280 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 146 152 6 4.11 9 2,600 387,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 0 0.00 236 3,767,200 199,941,700 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 1,200 60,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,330 1,360 30 2.26 2,618 47,107,800 63,775,995,000 1 638 TBLA Tunas Baru Lampung Tbk. 725 730 5 0.69 205 1,035,100 756,145,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 730 725 -5 -0.68 14 6,600 4,737,500 2 640 TCID Mandom Indonesia Tbk. 6,650 6,650 0 0.00 2 300 1,995,000 1 641 TCPI Transcoal Pacific Tbk. 5,500 5,500 0 0.00 5,979 8,019,700 44,090,137,500 2 642 TDPM Tridomain Performance Materials Tbk. 138 140 2 1.45 389 4,271,200 596,953,200 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 175 183 8 4.57 4,438 29,830,100 5,392,992,900 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 170 162 -8 -4.71 9 61,200 9,973,800 2 647 TFCO Tifico Fiber Indonesia Tbk. 500 500 0 0.00 1 2,000 1,000,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 112 113 1 0.89 1,649 20,667,900 2,380,909,700 1 650 TIFA KDB Tifa Finance Tbk. 494 515 21 4.25 178 20,682,500 10,542,863,000 2 651 TINS Timah Tbk. 680 705 25 3.68 2,165 24,589,200 17,319,535,000 1 652 TIRA Tira Austenite Tbk 236 238 2 0.85 9 15,700 3,833,600 2 653 TIRT Tirta Mahakam Resources Tbk 50 51 1 2.00 2 200 10,200 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,025 50 0.84 1,322 1,484,600 8,958,587,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,650 0 0.00 15,406 148,977,400 397,265,597,000 1 656 TMAS Temas Tbk. 110 109 -1 -0.91 95 400,800 43,519,200 1 657 TMPO Tempo Intimedia Tbk. 109 108 -1 -0.92 3 300 31,300 2 658 TNCA Trimuda Nuansa Citra Tbk. 196 218 22 11.22 83 98,300 20,124,000 2 659 TOBA TBS Energi Utama Tbk. 396 396 0 0.00 11 108,200 42,847,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 6 34,200 1,710,000 1 661 TOTL Total Bangun Persada Tbk. 272 276 4 1.47 178 1,138,200 311,738,200 1 662 TOTO Surya Toto Indonesia Tbk. 208 212 4 1.92 23 26,800 5,643,000 2 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,035 0 0.00 15,571 68,228,700 70,576,871,000 1 664 TOYS Sunindo Adipersada Tbk. 565 570 5 0.88 764 2,209,200 1,257,759,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,800 75 0.97 1,027 4,051,000 31,529,760,000 2 666 TPMA Trans Power Marine Tbk. 348 340 -8 -2.30 8 1,800 637,800 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. 109 110 1 0.92 6 1,127,400 124,012,400 1 670 TRIN Perintis Triniti Properti Tbk. 224 222 -2 -0.89 642 8,909,300 1,979,561,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 210 218 8 3.81 5 15,000 3,190,000 2 673 TRJA Transkon Jaya Tbk. 152 157 5 3.29 1,092 9,492,300 1,524,093,800 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 3 28,900 11,214,400 1 675 TRUK Guna Timur Raya Tbk. 162 163 1 0.62 417 3,593,300 587,805,100 2 676 TRUS Trust Finance Indonesia Tbk 288 292 4 1.39 3 400 115,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,280 0 0.00 99 344,200 440,824,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,360 1,390 30 2.21 69 33,400 44,559,000 2 679 TURI Tunas Ridean Tbk. 1,290 1,290 0 0.00 6 150,000 193,500,000 1 680 UANG Pakuan Tbk. 210 212 2 0.95 23 26,000 5,292,600 2 681 UCID Uni-Charm Indonesia Tbk. 1,475 1,495 20 1.36 186 387,700 581,289,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,765 25 1.44 594 1,093,300 1,920,031,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,610 3,840 230 6.37 4 1,300 4,734,000 1 684 UNIT Nusantara Inti Corpora Tbk 141 147 6 4.26 8 14,300 2,020,400 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 72 -5 -6.49 153 6,322,500 462,587,100 1 686 UNTR United Tractors Tbk. 22,325 22,625 300 1.34 2,731 2,312,100 52,420,337,500 1 687 UNVR Unilever Indonesia Tbk. 8,075 7,975 -100 -1.24 3,730 6,818,900 54,584,917,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,305 1,300 -5 -0.38 5 2,600 3,371,000 2 689 VICO Victoria Investama Tbk. 78 85 7 8.97 175 711,400 63,186,900 1 690 VINS Victoria Insurance Tbk. 90 94 4 4.44 42 55,100 5,158,300 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 1,100 55,000 1 692 VOKS Voksel Electric Tbk. 192 193 1 0.52 6 13,000 2,512,000 1 693 VRNA Verena Multi Finance Tbk. 104 97 -7 -6.73 1 100 9,700 2 694 WAPO Wahana Pronatural Tbk. 80 81 1 1.25 6 5,700 431,100 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 159 171 12 7.55 1,970 34,772,400 5,862,384,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 52 52 0 0.00 518 6,039,100 338,188,600 1 697 WICO Wicaksana Overseas International Tbk. 575 545 -30 -5.22 2 200 112,000 2 698 WIIM Wismilak Inti Makmur Tbk. 358 346 -12 -3.35 2,917 31,727,300 11,171,743,200 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,090 1,175 85 7.80 4,940 35,593,600 41,076,179,500 1 700 WINS Wintermar Offshore Marine Tbk. 95 95 0 0.00 9 35,900 3,402,300 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 220 0 0.00 37 116,900 25,069,400 1 702 WOOD Integra Indocabinet Tbk. 372 372 0 0.00 752 11,445,400 4,299,765,000 1 703 WOWS Ginting Jaya Energi Tbk. 75 89 14 18.67 8,491 166,476,600 14,057,485,500 2 704 WSBP Waskita Beton Precast Tbk. 138 145 7 5.07 1,702 43,136,700 6,169,280,000 1 705 WSKT Waskita Karya (Persero) Tbk. 515 540 25 4.85 3,022 48,162,800 25,658,988,000 1 706 WTON Wijaya Karya Beton Tbk. 222 232 10 4.50 1,116 20,102,200 4,619,034,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 3 1,400 70,000 2 708 YPAS Yanaprima Hastapersada Tbk 326 304 -22 -6.75 2 200 62,200 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 250 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 123 125 2 1.63 4,751 559,216,900 69,034,920,800 2 712 ZONE Mega Perintis Tbk. 376 380 4 1.06 32 186,200 70,530,200 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------