STOCK QUOTATION ------------------- DATE : Wednesday, 07 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. 10,425 10,375 -50 -0.48 807 755,900 7,858,647,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 10 67,500 3,375,000 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 1 100 85,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,545 0 0.00 7,041 17,159,600 26,392,834,000 1 6 ACST Acset Indonusa Tbk. 218 210 -8 -3.67 7,588 135,229,900 28,500,446,800 1 7 ADES Akasha Wira International Tbk. 1,170 1,190 20 1.71 93 147,200 175,278,000 2 8 ADHI Adhi Karya (Persero) Tbk. 525 525 0 0.00 743 5,734,600 2,995,895,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,275 7,400 125 1.72 76 26,900 197,695,000 1 10 ADMG Polychem Indonesia Tbk 125 133 8 6.40 1,562 19,314,700 2,575,689,900 1 11 ADRO Adaro Energy Tbk. 1,125 1,130 5 0.44 6,291 45,283,200 50,882,578,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 505 510 5 0.99 104 1,549,700 789,412,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 332 0 0.00 2,312 30,573,400 10,136,087,800 1 15 AGRS Bank IBK Indonesia Tbk. 179 183 4 2.23 12 12,600 2,309,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 54 61 7 12.96 1,277 8,618,700 538,343,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 145 152 7 4.83 3 300 42,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 204 220 16 7.84 6,511 141,306,800 30,628,509,200 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. 310 310 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,660 2,600 -60 -2.26 1,491 11,719,600 30,772,979,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 452 90 24.86 80 97,600 42,823,200 2 23 ALDO Alkindo Naratama Tbk. 398 396 -2 -0.50 1 120,000 47,520,000 2 24 ALKA Alakasa Industrindo Tbk 218 212 -6 -2.75 18 5,400 1,381,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 208 197 -11 -5.29 4 2,000 394,000 2 26 ALTO Tri Banyan Tirta Tbk. 296 294 -2 -0.68 22 28,700 8,194,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 198 198 0 0.00 28 66,300 12,938,500 2 28 AMAN Makmur Berkah Amanda Tbk. 294 298 4 1.36 48 414,500 122,479,400 1 29 AMAR Bank Amar Indonesia Tbk. 296 300 4 1.35 21 10,400 3,102,200 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 4 800 222,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,040 2,020 -20 -0.98 395 810,300 1,636,837,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 685 685 0 0.00 74 126,800 87,537,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 3,300 165,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 500 500 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 720 715 -5 -0.69 3,644 22,001,600 15,718,263,000 1 37 APEX Apexindo Pratama Duta Tbk. 135 142 7 5.19 51 99,000 14,167,800 2 38 APIC Pacific Strategic Financial Tbk. 875 900 25 2.86 1,109 46,077,900 40,328,124,500 2 39 APII Arita Prima Indonesia Tbk. 158 158 0 0.00 9 5,900 926,300 2 40 APLI Asiaplast Industries Tbk. 104 100 -4 -3.85 7 1,700 168,000 1 41 APLN Agung Podomoro Land Tbk. 96 96 0 0.00 833 19,411,500 1,858,307,000 1 42 ARGO Argo Pantes Tbk 2,000 2,000 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 6 10,500 4,619,000 2 44 ARKA Arkha Jayanti Persada Tbk. 110 103 -7 -6.36 764 5,153,600 545,037,200 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 452 450 -2 -0.44 81 3,307,100 1,488,582,200 1 47 ARTA Arthavest Tbk 290 310 20 6.90 3 300 89,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,840 2,810 -30 -1.06 31 56,300 157,645,000 2 50 ASBI Asuransi Bintang Tbk. 362 362 0 0.00 1 100 36,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 725 725 0 0.00 74 293,400 213,317,000 1 53 ASII Astra International Tbk. 4,620 4,630 10 0.22 4,546 21,814,000 100,266,021,000 1 54 ASJT Asuransi Jasa Tania Tbk. 110 106 -4 -3.64 4 7,600 834,000 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 -5 -0.47 22 14,600 15,327,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 115 114 -1 -0.87 74 216,300 24,673,100 2 57 ASRI Alam Sutera Realty Tbk. 111 112 1 0.90 1,291 32,173,600 3,582,137,000 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 500 498 -2 -0.40 506 7,760,800 3,890,758,000 1 60 ATIC Anabatic Technologies Tbk. 550 555 5 0.91 3 1,000 555,000 1 61 AUTO Astra Otoparts Tbk. 840 850 10 1.19 199 341,500 291,138,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 4,510 62,944,800 3,327,826,100 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 8 3,000 150,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 18 17,000 6,766,000 2 65 BAJA Saranacentral Bajatama Tbk. 81 109 28 34.57 4,221 60,121,900 6,079,132,700 2 66 BALI Bali Towerindo Sentra Tbk. 910 910 0 0.00 11 11,600 10,463,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 4 2,000 100,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 12 1,200 60,000 2 69 BATA Sepatu Bata Tbk. 630 645 15 2.38 8 1,700 1,085,500 1 70 BAYU Bayu Buana Tbk 1,195 1,195 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 28,500 28,775 275 0.96 15,941 17,987,500 510,966,747,500 1 72 BBHI Bank Harda Internasional Tbk. 159 159 0 0.00 60 120,900 18,844,200 2 73 BBKP Bank Bukopin Tbk. 218 214 -4 -1.83 2,162 68,236,200 14,700,047,400 1 74 BBLD Buana Finance Tbk. 340 340 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,575 -15 -0.94 1 200 315,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,670 0 0.00 6,533 24,101,700 111,978,990,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,120 -70 -2.19 28,466 288,740,100 900,843,420,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 695 705 10 1.44 51 178,500 124,644,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 127 3 2.42 158 787,700 99,664,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,245 1,225 -20 -1.61 2,578 23,527,200 28,944,451,000 1 82 BBYB Bank Neo Commerce Tbk. 270 270 0 0.00 11 552,300 149,122,200 1 83 BCAP MNC Kapital Indonesia Tbk. 117 116 -1 -0.85 95 934,800 107,973,100 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 51 1 2.00 240 2,152,800 109,046,200 2 86 BDMN Bank Danamon Indonesia Tbk. 2,260 2,220 -40 -1.77 498 977,900 2,173,130,000 1 87 BEEF Estika Tata Tiara Tbk. 152 146 -6 -3.95 1,530 15,173,200 2,285,839,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 37 67,900 3,395,000 2 89 BELL Trisula Textile Industries Tbk. 158 156 -2 -1.27 354 4,044,900 633,342,800 2 90 BESS Batulicin Nusantara Maritim Tbk. 218 218 0 0.00 890 2,657,500 572,323,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 176 175 -1 -0.57 4,031 85,561,600 14,901,911,000 1 92 BFIN BFI Finance Indonesia Tbk. 384 382 -2 -0.52 188 686,000 262,509,800 1 93 BGTG Bank Ganesha Tbk. 50 50 0 0.00 161 2,167,100 108,563,400 2 94 BHAT Bhakti Multi Artha Tbk. 492 490 -2 -0.41 1,657 134,450,600 66,284,741,800 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 16 283,400 14,170,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 143 142 -1 -0.70 2 2,100 297,500 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 28 13,500 675,000 2 98 BINA Bank Ina Perdana Tbk. 800 800 0 0.00 47 1,025,900 807,541,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1,518 906,300 45,315,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 55 56 1 1.82 36 37,300 2,042,000 2 101 BIRD Blue Bird Tbk. 865 865 0 0.00 172 337,200 291,779,000 1 102 BISI BISI International Tbk. 920 920 0 0.00 36 92,200 84,305,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 910 905 -5 -0.55 760 2,966,400 2,676,913,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 530 525 -5 -0.94 1,404 9,929,300 5,249,621,000 1 105 BKDP Bukit Darmo Property Tbk 50 52 2 4.00 17 46,700 2,347,900 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 14 30,100 1,505,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 73 0 0.00 15 90,800 6,663,700 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 900 45,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 620 610 -10 -1.61 155 187,200 115,679,500 2 111 BMAS Bank Maspion Indonesia Tbk. 278 278 0 0.00 0 0 0 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,500 5,550 50 0.91 6,743 44,374,300 243,667,495,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 55 74 19 34.55 568 11,444,000 745,700,900 1 114 BMTR Global Mediacom Tbk. 232 224 -8 -3.45 3,910 145,978,900 32,953,556,800 1 115 BNBA Bank Bumi Arta Tbk. 346 346 0 0.00 19 95,100 32,468,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 200 10,000 2 117 BNGA Bank CIMB Niaga Tbk. 745 735 -10 -1.34 346 1,602,100 1,180,985,500 1 118 BNII Bank Maybank Indonesia Tbk. 208 204 -4 -1.92 215 2,208,400 453,245,400 1 119 BNLI Bank Permata Tbk. 1,180 1,360 180 15.25 2,370 5,357,500 7,470,780,000 1 120 BOGA Bintang Oto Global Tbk. 1,515 1,470 -45 -2.97 2,817 115,383,300 171,694,783,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 166 167 1 0.60 16 11,700 1,923,400 2 122 BOLT Garuda Metalindo Tbk. 610 610 0 0.00 1 500 305,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 129 122 -7 -5.43 2,858 30,707,500 3,998,154,900 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. 83 84 1 1.20 45 66,500 5,474,700 1 127 BRAM Indo Kordsa Tbk. 4,290 4,290 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 845 850 5 0.59 8,782 127,022,000 107,501,455,000 1 129 BRMS Bumi Resources Minerals Tbk. 53 51 -2 -3.77 2,553 561,887,000 28,436,458,800 2 130 BRNA Berlina Tbk. 1,100 1,100 0 0.00 5 6,500 7,150,000 2 131 BRPT Barito Pacific Tbk. 875 855 -20 -2.29 5,466 90,419,400 77,577,188,000 1 132 BSDE Bumi Serpong Damai Tbk. 790 785 -5 -0.63 1,889 12,877,100 10,092,766,500 1 133 BSIM Bank Sinarmas Tbk. 480 484 4 0.83 9 5,700 2,771,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,395 -5 -0.36 22 7,600 10,677,000 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 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 185 196 11 5.95 50 330,100 66,399,600 2 139 BTPN Bank BTPN Tbk. 2,220 2,230 10 0.45 25 11,900 26,318,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,380 3,300 -80 -2.37 1,804 4,170,600 13,800,961,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 94 0 0.00 38 364,900 33,951,800 1 142 BUKK Bukaka Teknik Utama Tbk. 740 720 -20 -2.70 10 10,600 7,533,500 2 143 BULL Buana Lintas Lautan Tbk. 296 312 16 5.41 11,399 380,042,900 116,609,251,400 1 144 BUMI Bumi Resources Tbk. 50 51 1 2.00 865 64,913,000 3,247,389,600 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 51 -1 -1.92 11 92,500 4,759,500 2 146 BVIC Bank Victoria International Tbk. 62 61 -1 -1.61 63 156,700 9,675,800 1 147 BWPT Eagle High Plantations Tbk. 92 93 1 1.09 621 15,615,200 1,445,915,600 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 53 69 16 30.19 6,091 153,958,700 10,415,927,500 2 150 CAMP Campina Ice Cream Industry Tbk. 266 264 -2 -0.75 303 1,830,800 480,398,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 114 113 -1 -0.88 1 100 11,300 2 152 CARE Metro Healthcare Indonesia Tbk. 360 360 0 0.00 2,595 265,178,700 95,262,969,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 9 10,600 530,000 1 154 CASA Capital Financial Indonesia Tbk. 398 386 -12 -3.02 72 13,400 5,260,200 2 155 CASH Cashlez Worldwide Indonesia Tbk. 560 575 15 2.68 805 2,860,400 1,621,257,500 3 156 CASS Cardig Aero Services Tbk. 214 212 -2 -0.93 374 2,625,300 556,502,200 2 157 CBMF Cahaya Bintang Medan Tbk. 376 382 6 1.60 211 2,798,800 1,049,541,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 242 240 -2 -0.83 73 296,800 71,315,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,710 10 0.59 17 8,300 14,168,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 137 135 -2 -1.46 370 4,339,500 587,033,600 2 161 CFIN Clipan Finance Indonesia Tbk. 192 190 -2 -1.04 113 671,100 129,154,600 1 162 CINT Chitose Internasional Tbk. 220 220 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,340 2,350 10 0.43 19 7,000 17,579,000 2 164 CITY Natura City Developments Tbk. 107 105 -2 -1.87 11 1,300 136,600 1 165 CLAY Citra Putra Realty Tbk. 1,890 1,890 0 0.00 1 100 189,000 2 166 CLEO Sariguna Primatirta Tbk. 460 460 0 0.00 563 4,653,500 2,129,648,400 1 167 CLPI Colorpak Indonesia Tbk. 655 660 5 0.76 10 11,600 7,651,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,040 -10 -0.95 51 64,500 67,388,000 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. 230 234 4 1.74 11 47,200 10,709,400 2 173 COCO Wahana Interfood Nusantara Tbk. 950 945 -5 -0.53 6 2,100 1,998,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,725 5,900 175 3.06 2,459 4,835,400 28,161,317,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 300 304 4 1.33 19 3,200 988,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 2,408 16,593,600 869,245,300 2 180 CSMI Cipta Selera Murni Tbk. 344 344 0 0.00 9 110,400 37,799,600 2 181 CSRA Cisadane Sawit Raya Tbk. 324 328 4 1.23 279 1,109,300 365,193,000 2 182 CTBN Citra Tubindo Tbk. 2,450 2,350 -100 -4.08 4 600 1,375,000 1 183 CTRA Ciputra Development Tbk. 695 680 -15 -2.16 1,100 6,512,400 4,446,126,000 1 184 CTTH Citatah Tbk. 51 56 5 9.80 293 3,813,600 208,072,200 2 185 DADA Diamond Citra Propertindo Tbk. 55 55 0 0.00 1,285 39,151,700 2,170,543,700 2 186 DART Duta Anggada Realty Tbk. 236 240 4 1.69 3 4,500 993,600 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 198 185 -13 -6.57 4,131 43,606,200 8,408,667,000 2 189 DEFI Danasupra Erapacific Tbk. 1,615 1,610 -5 -0.31 17 13,200 21,286,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 400 20,000 1 191 DFAM Dafam Property Indonesia Tbk. 306 348 42 13.73 40 112,200 33,952,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 5 700 35,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 150 150 0 0.00 308 3,923,600 585,598,500 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,150 2,140 -10 -0.47 14 42,500 90,639,000 2 196 DKFT Central Omega Resources Tbk. 106 110 4 3.77 927 5,585,600 608,930,700 2 197 DLTA Delta Djakarta Tbk. 4,000 4,000 0 0.00 47 26,300 105,012,000 1 198 DMAS Puradelta Lestari Tbk. 234 232 -2 -0.85 2,114 40,885,900 9,464,251,000 1 199 DMMX Digital Mediatama Maxima Tbk. 170 169 -1 -0.59 112 321,700 54,492,100 2 200 DMND Diamond Food Indonesia Tbk. 890 890 0 0.00 11 5,300 4,693,000 1 201 DNAR Bank Oke Indonesia Tbk. 210 216 6 2.86 10 7,600 1,522,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,340 0 0.00 0 0 0 2 203 DOID Delta Dunia Makmur Tbk. 228 232 4 1.75 4,851 89,138,300 21,022,301,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 248 232 -16 -6.45 4 400 96,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 65 72 7 10.77 693 5,168,800 384,031,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 66 -1 -1.49 413 6,392,100 436,137,000 1 207 DSNG Dharma Satya Nusantara Tbk. 496 505 9 1.81 689 8,853,300 4,441,124,800 1 208 DSSA Dian Swastatika Sentosa Tbk 16,450 16,450 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 252 250 -2 -0.79 717 7,427,000 1,856,961,000 1 210 DUTI Duta Pertiwi Tbk 3,400 3,400 0 0.00 1 200 680,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,600 10 0.39 23 10,100 26,219,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 212 2 0.95 11 3,000 628,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 4 2,100 105,000 1 214 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 311 2,719,800 150,782,500 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,240 1,245 5 0.40 142 167,800 208,657,500 1 217 ELSA Elnusa Tbk. 204 204 0 0.00 1,238 29,420,300 5,972,228,400 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. 54 53 -1 -1.85 293 14,863,800 801,401,300 2 222 ENVY Envy Technologies Indonesia Tbk. 54 52 -2 -3.70 1,851 59,728,800 3,177,351,400 2 223 ENZO Morenzo Abadi Perkasa Tbk. 62 60 -2 -3.23 603 8,903,400 544,079,600 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 398 374 -24 -6.03 1,120 6,959,100 2,686,615,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,845 1,845 0 0.00 15 15,100 28,000,000 2 226 ERAA Erajaya Swasembada Tbk. 1,545 1,535 -10 -0.65 1,333 4,878,600 7,461,866,500 1 227 ERTX Eratex Djaja Tbk. 118 118 0 0.00 3 1,400 165,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 177 165 -12 -6.78 646 6,691,600 1,104,114,000 2 229 ESSA Surya Esa Perkasa Tbk. 140 144 4 2.86 348 4,222,600 607,360,000 1 230 ESTA Esta Multi Usaha Tbk. 104 101 -3 -2.88 23 153,900 15,260,600 2 231 ESTI Ever Shine Tex Tbk. 50 58 8 16.00 437 3,303,400 181,629,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,120 2,180 60 2.83 4,080 16,304,900 35,155,613,000 1 234 FAST Fast Food Indonesia Tbk. 925 930 5 0.54 23 19,000 17,593,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 190 193 3 1.58 289 1,972,000 373,261,900 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 286 268 -18 -6.29 3,838 26,674,500 7,600,980,600 2 239 FISH FKS Multi Agro Tbk. 2,400 2,400 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 59 58 -1 -1.69 81 280,600 19,222,400 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 114 114 0 0.00 331 3,828,300 439,017,900 2 243 FORU Fortune Indonesia Tbk 90 90 0 0.00 0 0 0 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 600 30,000 1 245 FPNI Lotte Chemical Titan Tbk. 125 122 -3 -2.40 333 4,297,100 531,374,000 2 246 FREN Smartfren Telecom Tbk. 87 85 -2 -2.30 7,742 439,665,800 37,975,077,900 1 247 FUJI Fuji Finance Indonesia Tbk. 106 108 2 1.89 69 34,300 3,700,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 2,000 100,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 71 95 24 33.80 9,689 187,204,500 16,297,903,400 2 250 GDYR Goodyear Indonesia Tbk. 1,450 1,450 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 370 372 2 0.54 1 10,000 3,720,000 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 41,800 42,950 1,150 2.75 4,612 2,180,600 93,358,152,500 1 254 GGRP Gunung Raja Paksi Tbk. 334 312 -22 -6.59 13 8,800 2,751,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,670 1,560 -110 -6.59 12 3,000 4,688,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 228 228 0 0.00 548 5,337,900 1,218,445,800 1 257 GJTL Gajah Tunggal Tbk. 460 462 2 0.43 1,243 5,190,100 2,399,033,000 1 258 GLOB Global Teleshop Tbk. 129 132 3 2.33 1 100 13,200 2 259 GLVA Galva Technologies Tbk. 314 314 0 0.00 11 10,700 3,355,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 78 0 0.00 131 1,588,800 122,910,200 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. 206 206 0 0.00 1 1,000 206,000 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,250 20 1.63 126 325,200 401,638,000 1 265 GPRA Perdana Gapuraprima Tbk. 52 51 -1 -1.92 1,232 22,933,000 1,246,887,700 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 83 83 0 0.00 18 7,800 689,000 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 91 90 -1 -1.10 3 3,300 297,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 200 10,000 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 1,300 498,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,240 3,300 60 1.85 94 720,600 2,349,214,000 1 276 HELI Jaya Trishindo Tbk. 200 190 -10 -5.00 24 29,000 5,818,800 2 277 HERO Hero Supermarket Tbk. 785 810 25 3.18 16 106,900 84,484,500 1 278 HEXA Hexindo Adiperkasa Tbk. 2,980 2,970 -10 -0.34 204 169,800 504,995,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 540 575 35 6.48 6 1,800 952,000 1 280 HKMU HK Metals Utama Tbk. 73 74 1 1.37 2,071 55,335,200 4,151,852,100 1 281 HMSP H.M. Sampoerna Tbk. 1,465 1,510 45 3.07 5,293 27,579,800 41,402,557,500 1 282 HOKI Buyung Poetra Sembada Tbk. 800 805 5 0.62 3,032 37,838,400 30,613,109,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 995 965 -30 -3.02 28 1,225,600 1,182,696,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 8 58,400 2,920,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 106 258,900 12,945,000 2 287 HRTA Hartadinata Abadi Tbk. 190 190 0 0.00 211 1,846,200 350,603,100 1 288 HRUM Harum Energy Tbk. 1,550 1,575 25 1.61 316 431,300 677,024,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 290 IBFN Intan Baruprana Finance Tbk. 300 300 0 0.00 4 9,100 2,730,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,950 7,950 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,100 10,000 -100 -0.99 3,611 4,764,400 47,824,397,500 1 293 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 8 20,600 1,112,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 151 151 0 0.00 5 26,000 3,813,300 1 295 IFII Indonesia Fibreboard Industry Tbk. 124 124 0 0.00 81 121,700 15,196,400 1 296 IFSH Ifishdeco Tbk. 370 370 0 0.00 0 0 0 2 297 IGAR Champion Pacific Indonesia Tbk. 320 318 -2 -0.62 37 232,700 74,241,800 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 0.00 359 3,222,900 161,145,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 248 236 -12 -4.84 425 2,355,000 555,802,200 2 301 IKBI Sumi Indo Kabel Tbk. 214 214 0 0.00 9 29,000 6,252,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 715 690 -25 -3.50 645 4,650,200 3,245,982,500 1 303 IMJS Indomobil Multi Jasa Tbk. 266 250 -16 -6.02 387 5,017,400 1,248,706,600 1 304 IMPC Impack Pratama Industri Tbk. 1,295 1,280 -15 -1.16 75 667,300 859,139,000 2 305 INAF Indofarma Tbk. 3,140 3,130 -10 -0.32 1,028 1,454,000 4,544,680,000 1 306 INAI Indal Aluminium Industry Tbk. 334 330 -4 -1.20 14 2,600 850,600 2 307 INCF Indo Komoditi Korpora Tbk. 50 50 0 0.00 4 25,300 1,265,000 2 308 INCI Intanwijaya Internasional Tbk 595 600 5 0.84 17 25,700 15,286,000 1 309 INCO Vale Indonesia Tbk. 3,620 3,440 -180 -4.97 6,247 21,394,400 74,139,089,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,125 -100 -1.38 4,485 8,868,400 63,848,215,000 1 311 INDO Royalindo Investa Wijaya Tbk. 108 113 5 4.63 45 75,200 8,339,800 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,200 0 0.00 12 3,900 8,308,000 1 313 INDS Indospring Tbk. 1,960 1,875 -85 -4.34 13 4,800 9,019,000 1 314 INDX Tanah Laut Tbk 51 50 -1 -1.96 8 12,200 622,200 2 315 INDY Indika Energy Tbk. 920 930 10 1.09 1,322 7,164,500 6,690,132,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,825 8,800 -25 -0.28 1,934 2,718,300 23,836,677,500 1 317 INOV Inocycle Technology Group Tbk. 166 166 0 0.00 27 43,100 7,287,500 2 318 INPC Bank Artha Graha Internasional Tbk. 50 50 0 0.00 2 400 20,000 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,400 1,400 0 0.00 313 209,200 289,594,500 2 321 INRU Toba Pulp Lestari Tbk. 940 990 50 5.32 7 3,500 3,305,000 2 322 INTA Intraco Penta Tbk. 210 210 0 0.00 7 4,600 935,400 2 323 INTD Inter Delta Tbk 173 161 -12 -6.94 5 3,100 500,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,600 10,825 225 2.12 1,434 1,196,500 12,814,050,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 4 1.04 230 719,400 278,077,600 2 326 IPCM Jasa Armada Indonesia Tbk. 228 220 -8 -3.51 59 84,400 18,802,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 12 163,100 13,875,000 1 328 IPTV MNC Vision Networks Tbk. 292 294 2 0.68 882 14,691,300 4,310,340,600 1 329 IRRA Itama Ranoraya Tbk. 775 810 35 4.52 8,238 62,332,200 49,495,762,000 2 330 ISAT Indosat Tbk. 2,040 2,080 40 1.96 2,147 7,003,400 14,636,509,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 120 139 19 15.83 10,510 222,252,300 30,581,653,200 1 332 ITIC Indonesian Tobacco Tbk. 665 685 20 3.01 214 339,100 229,659,500 2 333 ITMA Sumber Energi Andalan Tbk. 480 450 -30 -6.25 117 5,062,100 2,428,049,800 2 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,100 -25 -0.31 1,021 912,700 7,422,425,000 1 335 JAST Jasnita Telekomindo Tbk. 121 113 -8 -6.61 4,005 56,426,400 6,506,674,500 2 336 JAWA Jaya Agra Wattie Tbk. 56 54 -2 -3.57 19 14,800 805,300 1 337 JAYA Armada Berjaya Trans Tbk. 78 82 4 5.13 466 2,472,600 206,758,900 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. 430 428 -2 -0.47 1 100 42,800 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 45 30,100 10,142,400 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. 134 132 -2 -1.49 33 34,500 4,592,400 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,160 1,135 -25 -2.16 1,538 10,518,600 12,042,472,500 1 345 JRPT Jaya Real Property Tbk. 414 414 0 0.00 207 2,196,400 901,135,400 1 346 JSKY Sky Energy Indonesia Tbk. 320 298 -22 -6.88 4,658 101,565,200 31,741,684,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,720 3,710 -10 -0.27 3,080 4,554,800 16,898,633,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 1 5,600 5,152,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 885 -5 -0.56 76 1,336,000 1,175,903,500 2 350 KAEF Kimia Farma Tbk. 3,090 3,090 0 0.00 2,681 6,703,500 20,761,669,000 1 351 KARW ICTSI Jasa Prima Tbk. 78 81 3 3.85 1,945 19,690,400 1,729,023,300 2 352 KAYU Darmi Bersaudara Tbk. 70 94 24 34.29 1,712 32,532,900 2,953,155,300 2 353 KBAG Karya Bersama Anugerah Tbk. 72 67 -5 -6.94 9,723 691,223,900 47,254,586,600 2 354 KBLI KMI Wire & Cable Tbk. 318 316 -2 -0.63 100 968,300 304,482,400 1 355 KBLM Kabelindo Murni Tbk. 195 197 2 1.03 17 9,600 1,893,100 2 356 KBLV First Media Tbk. 430 420 -10 -2.33 371 1,343,300 659,421,300 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 710 750 40 5.63 1 100 75,000 2 359 KEEN Kencana Energi Lestari Tbk. 302 302 0 0.00 78 2,143,600 642,465,400 1 360 KEJU Mulia Boga Raya Tbk. 1,290 1,265 -25 -1.94 104 562,900 712,663,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 19 127,900 6,395,000 2 362 KICI Kedaung Indah Can Tbk 250 250 0 0.00 1 100 25,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 208 206 -2 -0.96 2,030 28,223,600 5,737,499,200 1 364 KINO Kino Indonesia Tbk. 3,000 2,980 -20 -0.67 4 600 1,791,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 171 171 0 0.00 6 3,000 513,200 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,410 1,375 -35 -2.48 1 100 137,500 2 367 KKGI Resource Alam Indonesia Tbk. 200 204 4 2.00 1 100 20,400 1 368 KLBF Kalbe Farma Tbk. 1,565 1,590 25 1.60 3,134 18,601,400 29,315,466,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 580 0 0.00 3 1,800 1,045,000 2 370 KMTR Kirana Megatara Tbk. 298 298 0 0.00 4 2,100 627,800 2 371 KOBX Kobexindo Tractors Tbk. 102 101 -1 -0.98 261 1,576,600 163,421,800 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 480 480 0 0.00 2 3,100 1,482,000 2 374 KOPI Mitra Energi Persada Tbk. 462 462 0 0.00 0 0 0 2 375 KOTA DMS Propertindo Tbk. 560 535 -25 -4.46 43 138,700 73,203,500 1 376 KPAL Steadfast Marine Tbk. 55 64 9 16.36 5,849 105,618,300 6,663,509,500 1 377 KPAS Cottonindo Ariesta Tbk. 100 93 -7 -7.00 1,424 34,226,800 3,202,300,900 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 82 897,400 92,945,900 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 316 334 18 5.70 7,554 111,813,900 37,307,472,800 1 381 KREN Kresna Graha Investama Tbk. 98 98 0 0.00 542 6,169,700 604,482,200 1 382 LAND Trimitra Propertindo Tbk. 180 187 7 3.89 6 75,300 14,406,500 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 5 2,400 120,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,920 4,900 -20 -0.41 3 300 1,470,000 1 388 LINK Link Net Tbk. 2,240 2,090 -150 -6.70 3,513 9,827,800 21,043,915,000 1 389 LION Lion Metal Works Tbk. 244 240 -4 -1.64 7 10,100 2,386,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 1,200 60,000 2 391 LMPI Langgeng Makmur Industri Tbk. 83 80 -3 -3.61 7 9,100 728,100 2 392 LMSH Lionmesh Prima Tbk. 252 252 0 0.00 3 500 126,000 2 393 LPCK Lippo Cikarang Tbk 790 785 -5 -0.63 205 742,200 581,231,500 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,570 180 5.31 2 200 717,000 1 395 LPIN Multi Prima Sejahtera Tbk 218 224 6 2.75 9 4,100 878,400 2 396 LPKR Lippo Karawaci Tbk. 122 131 9 7.38 3,039 83,028,700 10,653,760,300 1 397 LPLI Star Pacific Tbk 81 86 5 6.17 17 15,300 1,247,700 2 398 LPPF Matahari Department Store Tbk. 910 905 -5 -0.55 5,085 38,233,400 35,178,348,500 1 399 LPPS Lenox Pasifik Investama Tbk. 79 79 0 0.00 4 1,800 140,200 2 400 LRNA Eka Sari Lorena Transport Tbk. 128 125 -3 -2.34 2 200 24,600 2 401 LSIP PP London Sumatra Indonesia Tbk. 915 915 0 0.00 1,342 15,560,600 14,336,459,000 1 402 LTLS Lautan Luas Tbk. 432 420 -12 -2.78 25 108,700 45,943,600 1 403 LUCK Sentral Mitra Informatika Tbk. 173 171 -2 -1.16 292 1,257,400 217,535,600 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 535 530 -5 -0.93 383 2,583,400 1,376,295,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 3,100 155,000 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 43 80,800 162,648,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,170 0 0.00 0 0 0 2 411 MAPI Mitra Adiperkasa Tbk. 600 590 -10 -1.67 769 4,529,000 2,679,878,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 16 172,400 8,620,000 2 413 MARK Mark Dynamics Indonesia Tbk. 830 835 5 0.60 441 3,201,700 2,666,716,000 1 414 MASA Multistrada Arah Sarana Tbk. 560 595 35 6.25 9 1,200 686,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,050 2,050 0 0.00 69 41,600 85,156,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 376 0 0.00 51 107,300 39,984,800 1 418 MBTO Martina Berto Tbk. 79 76 -3 -3.80 20 832,700 69,691,100 1 419 MCAS M Cash Integrasi Tbk. 1,955 1,945 -10 -0.51 90 524,000 1,019,490,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 109 113 4 3.67 993 14,609,900 1,687,996,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,680 1,715 35 2.08 9,556 104,827,500 176,953,971,500 2 423 MDKI Emdeki Utama Tbk. 153 152 -1 -0.65 51 155,200 22,562,800 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. 356 346 -10 -2.81 3,723 80,414,000 27,897,621,000 1 427 MEGA Bank Mega Tbk. 7,000 7,000 0 0.00 1 300 2,100,000 1 428 MERK Merck Tbk. 3,050 3,100 50 1.64 45 19,500 60,133,000 2 429 META Nusantara Infrastructure Tbk. 104 104 0 0.00 28 182,200 18,981,900 1 430 MFIN Mandala Multifinance Tbk. 1,145 1,140 -5 -0.44 2 20,000 22,800,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 505 505 0 0.00 1 200 101,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 418 2,694,800 2,143,193,000 1 434 MICE Multi Indocitra Tbk. 292 292 0 0.00 1 200 58,400 2 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 0 0.00 1 100 139,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,590 2,530 -60 -2.32 3,190 24,087,200 60,628,331,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 3,000 150,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 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 6 600 30,000 2 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 0 0.00 1 100 2,070,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,750 8,550 -200 -2.29 19 6,600 56,635,000 1 443 MLIA Mulia Industrindo Tbk 420 426 6 1.43 276 7,056,500 2,989,346,400 2 444 MLPL Multipolar Tbk. 51 50 -1 -1.96 202 3,182,200 159,110,400 1 445 MLPT Multipolar Technology Tbk. 580 595 15 2.59 105 152,500 91,900,000 1 446 MMLP Mega Manunggal Property Tbk. 272 272 0 0.00 596 4,077,800 1,105,690,600 2 447 MNCN Media Nusantara Citra Tbk. 820 785 -35 -4.27 7,077 104,883,800 83,590,124,000 1 448 MOLI Madusari Murni Indah Tbk. 895 895 0 0.00 2 12,000 10,740,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 388 384 -4 -1.03 422 1,768,000 681,729,000 1 450 MPOW Megapower Makmur Tbk. 57 58 1 1.75 27 43,600 2,517,400 2 451 MPPA Matahari Putra Prima Tbk. 99 98 -1 -1.01 42 155,600 15,028,000 1 452 MPRO Maha Properti Indonesia Tbk. 820 820 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 129 130 1 0.78 26 47,200 6,129,000 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,600 4,740 140 3.04 10 1,500 7,005,000 2 455 MSIN MNC Studios International Tbk. 288 300 12 4.17 639 3,590,400 1,063,660,600 2 456 MSKY MNC Sky Vision Tbk. 885 825 -60 -6.78 84 129,300 107,290,000 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,600 0 0.00 458 1,163,600 1,864,714,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 420 420 0 0.00 1 100 42,000 1 460 MTPS Meta Epsi Tbk. 350 350 0 0.00 9 5,200 1,827,400 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 214 208 -6 -2.80 5 1,400 295,400 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 59 63 4 6.78 669 6,606,000 420,341,000 2 464 MYOH Samindo Resources Tbk. 1,130 1,120 -10 -0.88 1 60,000 67,200,000 1 465 MYOR Mayora Indah Tbk. 2,460 2,450 -10 -0.41 700 969,200 2,363,621,000 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 2 200 10,500 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 478 470 -8 -1.67 2,318 133,741,900 62,859,812,400 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 167 159 -8 -4.79 5 4,500 716,200 2 472 NFCX NFC Indonesia Tbk. 1,790 1,850 60 3.35 6 800 1,450,500 2 473 NICK Charnic Capital Tbk. 330 330 0 0.00 0 0 0 2 474 NIKL Pelat Timah Nusantara Tbk. 705 720 15 2.13 989 5,360,300 3,890,397,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 145 150 5 3.45 8 278,800 41,743,100 2 477 NISP Bank OCBC NISP Tbk. 730 730 0 0.00 17 7,900 5,767,000 1 478 NOBU Bank Nationalnobu Tbk. 850 850 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 296 294 -2 -0.68 26 146,200 43,024,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 112 151 39 34.82 71 223,100 31,357,500 1 482 OASA Protech Mitra Perkasa Tbk. 370 358 -12 -3.24 1 100 35,800 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 166 156 -10 -6.02 1,884 14,664,800 2,483,538,000 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 159 160 1 0.63 181 2,382,300 379,179,500 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 488 PALM Provident Agro Tbk. 274 280 6 2.19 17 151,300 41,414,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 93 98 5 5.38 1,699 39,621,000 3,815,804,700 1 490 PANI Pratama Abadi Nusa Industri Tbk. 102 100 -2 -1.96 4 3,200 326,200 2 491 PANR Panorama Sentrawisata Tbk. 84 85 1 1.19 977 12,679,200 1,118,319,100 1 492 PANS Panin Sekuritas Tbk. 810 805 -5 -0.62 34 92,200 74,508,000 1 493 PBID Panca Budi Idaman Tbk. 875 870 -5 -0.57 45 85,100 74,114,000 1 494 PBRX Pan Brothers Tbk. 220 218 -2 -0.91 14 20,900 4,570,200 1 495 PBSA Paramita Bangun Sarana Tbk. 428 530 102 23.83 1 100 53,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 312 312 0 0.00 3 4,400 1,372,800 2 497 PDES Destinasi Tirta Nusantara Tbk 210 210 0 0.00 0 0 0 2 498 PEGE Panca Global Kapital Tbk. 120 120 0 0.00 2 200 24,000 2 499 PEHA Phapros Tbk. 1,515 1,535 20 1.32 96 102,100 155,488,500 1 500 PGAS Perusahaan Gas Negara Tbk. 970 975 5 0.52 7,633 111,553,200 107,936,080,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 35 0 0.00 33 53,200 1,872,000 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 156 -9 -5.45 1 100 15,600 2 503 PGUN Pradiksi Gunatama Tbk. 260 260 0 0.00 1 100 26,000 1 504 PICO Pelangi Indah Canindo Tbk 163 167 4 2.45 1,113 8,988,700 1,560,276,600 2 505 PJAA Pembangunan Jaya Ancol Tbk. 488 482 -6 -1.23 12 17,400 8,464,600 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 637 8,120,700 433,524,000 2 507 PLAN Planet Properindo Jaya Tbk. 264 266 2 0.76 629 11,082,600 2,884,244,600 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,510 2,510 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 2 35,000 4,375,000 2 511 PNBN Bank Pan Indonesia Tbk 745 750 5 0.67 125 2,023,100 1,518,415,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 23 274,000 13,700,000 1 513 PNGO Pinago Utama Tbk. 565 570 5 0.88 17 172,700 98,413,500 2 514 PNIN Paninvest Tbk. 695 690 -5 -0.72 24 98,100 67,560,000 1 515 PNLF Panin Financial Tbk. 182 183 1 0.55 299 3,433,100 625,173,700 1 516 PNSE Pudjiadi & Sons Tbk. 790 735 -55 -6.96 2 200 152,000 2 517 POLA Pool Advista Finance Tbk. 52 51 -1 -1.92 49 176,100 9,167,800 2 518 POLI Pollux Investasi Internasional Tbk. 995 1,065 70 7.04 162 150,200 146,739,000 2 519 POLL Pollux Properti Indonesia Tbk. 9,000 8,375 -625 -6.94 21 4,400 36,850,000 1 520 POLU Golden Flower Tbk. 995 995 0 0.00 5 6,000 5,958,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 6,500 325,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 500 496 -4 -0.80 3 1,200 597,600 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 20,500 1,025,000 2 525 POWR Cikarang Listrindo Tbk. 580 580 0 0.00 377 2,107,700 1,220,220,500 2 526 PPGL Prima Globalindo Logistik Tbk. 302 294 -8 -2.65 371 3,127,100 935,608,600 3 527 PPRE PP Presisi Tbk. 143 143 0 0.00 2,270 9,748,900 1,404,232,000 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 130 5,482,500 274,125,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 115 120 5 4.35 12 17,200 2,009,300 1 530 PRDA Prodia Widyahusada Tbk. 2,800 2,800 0 0.00 43 69,300 194,327,000 1 531 PRIM Royal Prima Tbk. 238 238 0 0.00 8 2,200 523,600 2 532 PSAB J Resources Asia Pasifik Tbk. 218 218 0 0.00 1,902 41,105,800 8,992,118,400 2 533 PSDN Prasidha Aneka Niaga Tbk 105 105 0 0.00 0 0 0 2 534 PSGO Palma Serasih Tbk. 106 103 -3 -2.83 57 250,100 25,088,800 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 20,100 1,005,000 2 536 PSSI Pelita Samudera Shipping Tbk. 163 168 5 3.07 36 75,000 12,423,200 1 537 PTBA Bukit Asam Tbk. 1,970 1,965 -5 -0.25 2,947 18,221,500 35,887,572,000 1 538 PTIS Indo Straits Tbk. 146 173 27 18.49 12 18,200 2,950,900 1 539 PTPP PP (Persero) Tbk. 865 870 5 0.58 2,973 35,795,700 31,122,073,000 1 540 PTPW Pratama Widya Tbk. 1,425 1,440 15 1.05 797 1,471,900 2,080,802,000 2 541 PTRO Petrosea Tbk. 1,635 1,640 5 0.31 137 139,400 229,021,500 1 542 PTSN Sat Nusapersada Tbk 216 214 -2 -0.93 185 1,518,400 322,090,200 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. 137 128 -9 -6.57 6,175 126,120,300 16,291,253,400 2 546 PURE Trinitan Metals and Minerals Tbk. 346 322 -24 -6.94 1,651 36,918,200 12,318,192,400 1 547 PURI Puri Global Sukses Tbk. 336 340 4 1.19 8 3,300 1,130,400 2 548 PWON Pakuwon Jati Tbk. 352 354 2 0.57 4,516 77,945,000 27,750,906,400 1 549 PYFA Pyridam Farma Tbk 810 805 -5 -0.62 216 417,500 336,138,500 2 550 PZZA Sarimelati Kencana Tbk. 585 575 -10 -1.71 171 369,400 214,501,000 1 551 RAJA Rukun Raharja Tbk. 127 122 -5 -3.94 3,017 34,010,400 4,242,298,400 1 552 RALS Ramayana Lestari Sentosa Tbk. 515 530 15 2.91 1,087 10,846,500 5,678,721,500 1 553 RANC Supra Boga Lestari Tbk. 406 408 2 0.49 169 1,370,300 562,023,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 26 5,941,200 297,060,000 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 72 225,600 11,280,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 310 360 50 16.13 4 500 157,800 1 558 RICY Ricky Putra Globalindo Tbk 91 92 1 1.10 10 4,900 451,700 1 559 RIGS Rig Tenders Indonesia Tbk. 220 238 18 8.18 24 32,800 7,669,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 438 440 2 0.46 122 399,800 175,664,200 2 562 RMBA Bentoel Internasional Investama Tbk. 362 358 -4 -1.10 36 167,600 59,893,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,345 1,255 -90 -6.69 115 136,300 173,082,000 2 564 RODA Pikko Land Development Tbk. 50 53 3 6.00 47 299,700 15,659,400 2 565 RONY Aesler Grup Internasional Tbk. 276 272 -4 -1.45 236 1,054,500 283,887,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,215 1,225 10 0.82 176 806,100 982,823,000 1 567 RUIS Radiant Utama Interinsco Tbk. 228 220 -8 -3.51 11 25,400 5,640,200 2 568 SAFE Steady Safe Tbk 189 182 -7 -3.70 185 219,600 41,108,100 2 569 SAME Sarana Meditama Metropolitan Tbk. 125 124 -1 -0.80 382 8,382,000 1,040,206,100 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 380 -2 -0.52 5 1,000 382,200 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 100 215,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 252 580,000 29,129,300 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 165 154 -11 -6.67 95 798,100 122,907,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,275 275 2.75 2 200 2,055,000 1 575 SCMA Surya Citra Media Tbk. 1,185 1,180 -5 -0.42 631 3,269,700 3,871,009,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 222 -8 -3.48 29 106,400 23,680,200 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 4 3,300 165,000 2 579 SDPC Millennium Pharmacon International Tbk. 104 104 0 0.00 21 27,200 2,832,300 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 960 955 -5 -0.52 224 1,294,700 1,229,399,000 2 582 SGER Sumber Global Energy Tbk. 370 376 6 1.62 720 3,537,000 1,333,766,600 2 583 SGRO Sampoerna Agro Tbk. 1,520 1,520 0 0.00 34 21,700 32,965,000 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. 575 570 -5 -0.87 99 423,000 239,736,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 745 0 0.00 2,441 7,314,600 5,448,440,000 1 587 SILO Siloam International Hospitals Tbk. 4,820 4,820 0 0.00 59 43,600 210,136,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 304 304 0 0.00 708 6,402,400 1,949,032,800 1 590 SINI Singaraja Putra Tbk. 575 535 -40 -6.96 5 500 280,000 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,125 -75 -6.25 8 4,100 4,732,000 2 592 SKBM Sekar Bumi Tbk. 368 368 0 0.00 0 0 0 2 593 SKLT Sekar Laut Tbk. 1,325 1,355 30 2.26 3 400 544,000 2 594 SKRN Superkrane Mitra Utama Tbk. 710 665 -45 -6.34 50 171,600 117,662,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,940 0 0.00 21 99,900 493,408,000 2 597 SMAR Smart Tbk. 2,830 2,830 0 0.00 2 200 566,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 476 490 14 2.94 3,753 42,732,600 21,013,446,900 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,025 995 -30 -2.93 16 11,500 11,500,500 1 600 SMDM Suryamas Dutamakmur Tbk. 96 95 -1 -1.04 9 5,800 543,200 2 601 SMDR Samudera Indonesia Tbk. 268 268 0 0.00 238 1,347,000 360,672,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,425 9,475 50 0.53 794 1,380,100 13,016,037,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 180 2 1.12 3 20,900 3,762,000 1 604 SMMA Sinarmas Multiartha Tbk. 16,500 16,900 400 2.42 2 600 10,090,000 1 605 SMMT Golden Eagle Energy Tbk. 86 92 6 6.98 179 872,700 79,272,600 2 606 SMRA Summarecon Agung Tbk. 565 565 0 0.00 1,326 34,191,200 19,340,427,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,215 1,210 -5 -0.41 1,016 2,892,400 3,505,614,000 1 609 SOCI Soechi Lines Tbk. 120 122 2 1.67 1,166 19,421,000 2,385,640,400 1 610 SOFA Boston Furniture Industries Tbk. 89 97 8 8.99 85 1,585,800 151,349,800 3 611 SOHO Soho Global Health Tbk. 6,675 6,225 -450 -6.74 52 13,100 81,547,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 1 100 582,500 1 613 SOSS Shield On Service Tbk. 420 400 -20 -4.76 41 29,900 12,166,400 2 614 SOTS Satria Mega Kencana Tbk. 218 212 -6 -2.75 3 500 108,000 2 615 SPMA Suparma Tbk. 286 286 0 0.00 5 1,900 542,600 1 616 SPTO Surya Pertiwi Tbk. 404 402 -2 -0.50 51 345,400 141,763,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 166 163 -3 -1.81 1,600 16,996,000 2,798,161,700 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 130 -1 -0.76 6 10,100 1,313,100 1 619 SRIL Sri Rejeki Isman Tbk. 197 198 1 0.51 686 10,098,100 1,985,483,700 1 620 SRSN Indo Acidatama Tbk 61 60 -1 -1.64 4,307 145,486,700 9,382,260,600 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,110 3,250 140 4.50 62 112,300 362,312,000 2 622 SSIA Surya Semesta Internusa Tbk. 448 444 -4 -0.89 2,733 41,788,000 18,535,667,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 800 0 0.00 35 80,900 64,971,000 1 624 SSTM Sunson Textile Manufacture Tbk 418 420 2 0.48 4 11,900 4,994,000 2 625 STAR Buana Artha Anugerah Tbk. 129 128 -1 -0.78 12 4,600 571,200 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 7 700 35,000 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. 99 99 0 0.00 59 180,300 17,829,600 2 632 TALF Tunas Alfin Tbk. 280 280 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 152 149 -3 -1.97 11 18,300 2,621,600 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 60 8 15.38 5,121 97,897,600 5,869,755,200 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 1 5,000 250,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 300 15,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,340 -20 -1.47 2,004 36,517,500 49,195,130,000 1 638 TBLA Tunas Baru Lampung Tbk. 730 735 5 0.68 202 365,000 269,026,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 725 725 0 0.00 0 0 0 2 640 TCID Mandom Indonesia Tbk. 6,650 6,650 0 0.00 1 300 1,995,000 1 641 TCPI Transcoal Pacific Tbk. 5,500 5,425 -75 -1.36 6,572 8,885,000 48,152,035,000 2 642 TDPM Tridomain Performance Materials Tbk. 140 148 8 5.71 1,642 18,951,400 2,731,271,800 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 183 171 -12 -6.56 1,428 12,965,900 2,306,051,600 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 162 160 -2 -1.23 3 26,100 4,180,400 2 647 TFCO Tifico Fiber Indonesia Tbk. 500 510 10 2.00 1 100 51,000 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 113 106 -7 -6.19 1,553 20,622,800 2,250,102,700 1 650 TIFA KDB Tifa Finance Tbk. 515 510 -5 -0.97 69 1,114,800 569,048,000 2 651 TINS Timah Tbk. 705 700 -5 -0.71 1,098 12,480,800 8,720,698,500 1 652 TIRA Tira Austenite Tbk 238 270 32 13.45 11 18,100 4,348,800 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 5 6,500 330,700 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,025 5,950 -75 -1.24 1,535 2,043,400 12,210,907,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,660 10 0.38 11,140 110,186,000 292,316,839,000 1 656 TMAS Temas Tbk. 109 107 -2 -1.83 176 1,469,000 160,228,700 1 657 TMPO Tempo Intimedia Tbk. 108 107 -1 -0.93 1 100 10,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 218 210 -8 -3.67 25 18,100 3,852,000 2 659 TOBA TBS Energi Utama Tbk. 396 396 0 0.00 4 38,300 15,166,800 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 11 11,100 555,000 1 661 TOTL Total Bangun Persada Tbk. 276 272 -4 -1.45 151 763,400 205,432,200 1 662 TOTO Surya Toto Indonesia Tbk. 212 210 -2 -0.94 10 20,800 4,368,600 2 663 TOWR Sarana Menara Nusantara Tbk. 1,035 1,025 -10 -0.97 12,895 52,563,200 53,967,083,000 1 664 TOYS Sunindo Adipersada Tbk. 570 560 -10 -1.75 663 2,000,100 1,123,151,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,800 0 0.00 814 2,930,400 22,885,365,000 2 666 TPMA Trans Power Marine Tbk. 340 342 2 0.59 11 2,100 720,800 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. 110 109 -1 -0.91 6 6,600 723,900 1 670 TRIN Perintis Triniti Properti Tbk. 222 224 2 0.90 531 7,993,000 1,757,648,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 218 0 0.00 7 43,600 9,418,600 2 673 TRJA Transkon Jaya Tbk. 157 168 11 7.01 890 8,007,400 1,310,140,800 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 163 159 -4 -2.45 456 4,403,700 713,874,000 2 676 TRUS Trust Finance Indonesia Tbk 292 318 26 8.90 2 200 61,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,280 0 0.00 56 40,800 52,435,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,390 1,350 -40 -2.88 36 21,700 29,454,000 2 679 TURI Tunas Ridean Tbk. 1,290 1,295 5 0.39 7 166,600 210,966,000 1 680 UANG Pakuan Tbk. 212 210 -2 -0.94 41 37,000 7,803,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,495 1,495 0 0.00 120 1,188,700 1,785,368,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,765 0 0.00 369 601,000 1,066,343,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,840 3,950 110 2.86 17 4,900 18,767,000 1 684 UNIT Nusantara Inti Corpora Tbk 147 151 4 2.72 3 300 43,700 2 685 UNSP Bakrie Sumatera Plantations Tbk. 72 73 1 1.39 112 392,500 28,679,400 1 686 UNTR United Tractors Tbk. 22,625 22,275 -350 -1.55 3,119 3,053,400 68,122,607,500 1 687 UNVR Unilever Indonesia Tbk. 7,975 8,000 25 0.31 3,587 7,614,400 60,723,970,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 85 87 2 2.35 48 91,000 7,857,500 1 690 VINS Victoria Insurance Tbk. 94 93 -1 -1.06 14 18,100 1,666,600 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 1,200 60,000 1 692 VOKS Voksel Electric Tbk. 193 195 2 1.04 14 40,500 7,974,400 1 693 VRNA Verena Multi Finance Tbk. 97 97 0 0.00 1 500 48,500 2 694 WAPO Wahana Pronatural Tbk. 81 79 -2 -2.47 26 64,200 5,018,400 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 171 169 -2 -1.17 696 6,639,800 1,123,120,000 1 696 WEHA WEHA Transportasi Indonesia Tbk. 52 67 15 28.85 1,028 10,642,500 636,792,100 1 697 WICO Wicaksana Overseas International Tbk. 545 545 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 346 362 16 4.62 4,373 58,918,600 21,114,284,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,175 1,160 -15 -1.28 2,002 13,171,100 15,275,424,500 1 700 WINS Wintermar Offshore Marine Tbk. 95 95 0 0.00 4 34,200 3,249,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 210 -10 -4.55 127 786,200 165,398,800 1 702 WOOD Integra Indocabinet Tbk. 372 398 26 6.99 3,032 42,750,000 16,390,733,400 1 703 WOWS Ginting Jaya Energi Tbk. 89 83 -6 -6.74 2,748 47,142,200 3,995,889,800 2 704 WSBP Waskita Beton Precast Tbk. 145 148 3 2.07 1,789 30,283,300 4,414,944,700 1 705 WSKT Waskita Karya (Persero) Tbk. 540 540 0 0.00 1,642 21,898,400 11,698,287,500 1 706 WTON Wijaya Karya Beton Tbk. 232 232 0 0.00 491 8,680,700 2,008,413,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 779 14,958,300 762,044,400 2 708 YPAS Yanaprima Hastapersada Tbk 304 318 14 4.61 4 2,300 731,400 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 1 500 25,000 2 711 ZINC Kapuas Prima Coal Tbk. 125 123 -2 -1.60 6,345 635,626,500 78,999,327,700 2 712 ZONE Mega Perintis Tbk. 380 378 -2 -0.53 33 171,700 65,296,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------