STOCK QUOTATION ------------------- DATE : Thursday, 08 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. 10,375 10,675 300 2.89 973 1,173,100 12,420,212,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 31 117,500 5,875,000 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 2,500 2,135,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,545 1,560 15 0.97 4,920 11,935,600 18,430,639,500 1 6 ACST Acset Indonusa Tbk. 210 204 -6 -2.86 4,278 99,616,100 20,726,311,000 1 7 ADES Akasha Wira International Tbk. 1,190 1,180 -10 -0.84 104 156,800 189,115,000 2 8 ADHI Adhi Karya (Persero) Tbk. 525 540 15 2.86 983 5,906,500 3,167,591,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,400 7,500 100 1.35 83 25,300 188,137,500 1 10 ADMG Polychem Indonesia Tbk 133 141 8 6.02 2,129 24,853,300 3,545,737,600 1 11 ADRO Adaro Energy Tbk. 1,130 1,130 0 0.00 7,025 72,357,800 82,166,056,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 4 2,500 1,250,000 2 13 AGII Aneka Gas Industri Tbk. 510 500 -10 -1.96 30 45,800 23,068,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 332 0 0.00 2,028 31,974,000 10,692,612,200 1 15 AGRS Bank IBK Indonesia Tbk. 183 180 -3 -1.64 1 10,000 1,800,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 61 62 1 1.64 1,083 11,100,700 736,102,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 152 152 0 0.00 1 100 15,200 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 212 -8 -3.64 3,813 70,256,100 15,154,561,600 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. 310 308 -2 -0.65 2 200 61,600 2 21 AKRA AKR Corporindo Tbk. 2,600 2,610 10 0.38 981 10,256,800 26,832,035,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 452 0 0.00 111 153,400 75,837,600 2 23 ALDO Alkindo Naratama Tbk. 396 396 0 0.00 2 100,200 39,679,200 2 24 ALKA Alakasa Industrindo Tbk 212 214 2 0.94 6 1,300 278,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 197 191 -6 -3.05 6 4,200 806,500 2 26 ALTO Tri Banyan Tirta Tbk. 294 284 -10 -3.40 5 4,100 1,198,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 198 196 -2 -1.01 13 79,900 15,670,000 2 28 AMAN Makmur Berkah Amanda Tbk. 298 306 8 2.68 55 876,800 263,617,000 1 29 AMAR Bank Amar Indonesia Tbk. 300 296 -4 -1.33 19 76,500 22,713,000 2 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,330 0 0.00 2 1,000 2,330,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 278 290 12 4.32 27 11,900 3,484,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,020 2,050 30 1.49 267 511,800 1,046,170,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 685 685 0 0.00 74 40,700 27,743,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 25 66,600 3,330,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 500 505 5 1.00 1 500 252,500 1 36 ANTM Aneka Tambang Tbk. 715 720 5 0.70 3,165 28,843,100 20,771,472,500 1 37 APEX Apexindo Pratama Duta Tbk. 142 145 3 2.11 12 10,200 1,516,100 2 38 APIC Pacific Strategic Financial Tbk. 900 885 -15 -1.67 1,825 43,000,200 38,610,830,000 2 39 APII Arita Prima Indonesia Tbk. 158 159 1 0.63 4 800 126,500 2 40 APLI Asiaplast Industries Tbk. 100 114 14 14.00 11 1,700 168,800 1 41 APLN Agung Podomoro Land Tbk. 96 101 5 5.21 3,984 131,580,600 13,168,595,800 1 42 ARGO Argo Pantes Tbk 2,000 1,860 -140 -7.00 34 15,600 35,150,000 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 1 200 88,000 2 44 ARKA Arkha Jayanti Persada Tbk. 103 96 -7 -6.80 1,752 13,344,600 1,323,122,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 450 452 2 0.44 25 347,200 156,795,400 1 47 ARTA Arthavest Tbk 310 310 0 0.00 1 100 31,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,810 2,800 -10 -0.36 38 76,400 214,296,000 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. 725 730 5 0.69 58 110,900 81,087,500 1 53 ASII Astra International Tbk. 4,630 4,750 120 2.59 7,930 32,946,600 155,470,605,000 1 54 ASJT Asuransi Jasa Tania Tbk. 106 105 -1 -0.94 22 146,900 15,121,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 5 0.48 19 14,800 15,602,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 114 115 1 0.88 71 231,700 26,815,900 2 57 ASRI Alam Sutera Realty Tbk. 112 113 1 0.89 2,058 84,580,800 9,546,079,400 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 498 500 2 0.40 307 5,290,900 2,664,618,700 1 60 ATIC Anabatic Technologies Tbk. 555 550 -5 -0.90 21 10,900 6,770,000 1 61 AUTO Astra Otoparts Tbk. 850 850 0 0.00 127 283,800 241,517,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 334 5,777,500 290,897,700 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 2,200 110,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 2 600 238,800 2 65 BAJA Saranacentral Bajatama Tbk. 109 102 -7 -6.42 1,678 25,818,500 2,958,509,900 2 66 BALI Bali Towerindo Sentra Tbk. 910 950 40 4.40 6 2,700 2,546,000 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 33 21,600 1,080,000 2 69 BATA Sepatu Bata Tbk. 645 645 0 0.00 0 0 0 1 70 BAYU Bayu Buana Tbk 1,195 1,195 0 0.00 1 100 119,500 2 71 BBCA Bank Central Asia Tbk. 28,775 28,900 125 0.43 12,438 15,476,900 445,778,367,500 1 72 BBHI Bank Harda Internasional Tbk. 159 161 2 1.26 65 94,000 15,386,000 2 73 BBKP Bank Bukopin Tbk. 214 216 2 0.93 2,450 86,827,400 18,759,077,600 1 74 BBLD Buana Finance Tbk. 340 340 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,575 1,575 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,670 4,670 0 0.00 5,909 21,083,400 98,575,720,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,120 3,150 30 0.96 14,663 123,924,000 388,895,968,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 705 710 5 0.71 63 291,000 204,452,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 127 121 -6 -4.72 105 791,600 95,555,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,225 1,235 10 0.82 2,035 16,791,800 20,734,860,000 1 82 BBYB Bank Neo Commerce Tbk. 270 270 0 0.00 35 676,900 182,766,800 1 83 BCAP MNC Kapital Indonesia Tbk. 116 115 -1 -0.86 79 854,600 98,197,800 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 51 0 0.00 122 2,111,800 106,049,500 2 86 BDMN Bank Danamon Indonesia Tbk. 2,220 2,240 20 0.90 346 864,500 1,930,385,000 1 87 BEEF Estika Tata Tiara Tbk. 146 147 1 0.68 347 3,098,800 453,599,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 56 35,100 1,755,000 2 89 BELL Trisula Textile Industries Tbk. 156 157 1 0.64 487 5,465,000 862,251,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 218 208 -10 -4.59 37 43,200 9,221,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 175 173 -2 -1.14 4,200 100,124,000 17,497,438,200 1 92 BFIN BFI Finance Indonesia Tbk. 382 382 0 0.00 186 1,090,800 419,998,600 1 93 BGTG Bank Ganesha Tbk. 50 51 1 2.00 150 2,731,800 137,428,900 2 94 BHAT Bhakti Multi Artha Tbk. 490 486 -4 -0.82 2,303 154,185,900 76,212,761,400 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 9 12,900 645,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 142 142 0 0.00 1 100 14,200 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 35 9,900 495,000 2 98 BINA Bank Ina Perdana Tbk. 800 790 -10 -1.25 53 1,366,700 1,065,605,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 5,400 270,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 56 56 0 0.00 68 119,700 6,740,100 2 101 BIRD Blue Bird Tbk. 865 870 5 0.58 111 330,500 288,408,500 1 102 BISI BISI International Tbk. 920 910 -10 -1.09 25 70,600 64,092,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 905 915 10 1.10 818 5,761,000 5,268,895,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 525 545 20 3.81 2,674 22,196,500 11,983,239,500 1 105 BKDP Bukit Darmo Property Tbk 52 53 1 1.92 48 282,100 15,029,300 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 17 282,300 14,115,000 1 107 BKSW Bank QNB Indonesia Tbk. 73 70 -3 -4.11 3 48,000 3,503,700 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 6 1,800 90,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 610 615 5 0.82 110 106,100 65,679,500 2 111 BMAS Bank Maspion Indonesia Tbk. 278 298 20 7.19 4 1,700 492,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,450 -100 -1.80 9,960 44,381,700 242,941,040,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 74 99 25 33.78 644 7,458,700 722,400,100 1 114 BMTR Global Mediacom Tbk. 224 220 -4 -1.79 2,524 74,496,700 16,533,883,000 1 115 BNBA Bank Bumi Arta Tbk. 346 356 10 2.89 23 191,600 67,886,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 3,700 185,000 2 117 BNGA Bank CIMB Niaga Tbk. 735 740 5 0.68 583 2,718,900 2,031,081,500 1 118 BNII Bank Maybank Indonesia Tbk. 204 208 4 1.96 547 4,778,600 1,000,615,200 1 119 BNLI Bank Permata Tbk. 1,360 1,580 220 16.18 4,421 14,074,400 21,925,090,000 1 120 BOGA Bintang Oto Global Tbk. 1,470 1,395 -75 -5.10 2,922 102,461,200 147,189,700,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 167 160 -7 -4.19 26 55,500 8,831,200 2 122 BOLT Garuda Metalindo Tbk. 610 570 -40 -6.56 3 300 171,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 122 121 -1 -0.82 601 6,807,400 834,365,800 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. 84 88 4 4.76 154 244,200 21,222,800 1 127 BRAM Indo Kordsa Tbk. 4,290 4,190 -100 -2.33 1 100 419,000 1 128 BRIS Bank BRIsyariah Tbk. 850 860 10 1.18 8,446 136,852,500 117,945,114,500 1 129 BRMS Bumi Resources Minerals Tbk. 51 52 1 1.96 1,062 108,610,300 5,690,560,000 2 130 BRNA Berlina Tbk. 1,100 1,100 0 0.00 7 12,500 13,750,000 2 131 BRPT Barito Pacific Tbk. 855 860 5 0.58 4,427 68,119,300 57,828,931,500 1 132 BSDE Bumi Serpong Damai Tbk. 785 780 -5 -0.64 1,449 11,508,400 9,053,520,500 1 133 BSIM Bank Sinarmas Tbk. 484 480 -4 -0.83 20 18,900 9,091,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,395 1,390 -5 -0.36 8 3,600 5,016,000 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 3 3,300 165,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 196 193 -3 -1.53 29 206,900 40,677,300 2 139 BTPN Bank BTPN Tbk. 2,230 2,230 0 0.00 29 8,700 19,360,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,300 3,330 30 0.91 790 1,858,800 6,187,821,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 93 -1 -1.06 41 409,800 38,507,100 1 142 BUKK Bukaka Teknik Utama Tbk. 720 700 -20 -2.78 3 2,500 1,751,000 2 143 BULL Buana Lintas Lautan Tbk. 312 314 2 0.64 7,041 254,421,600 80,252,219,600 1 144 BUMI Bumi Resources Tbk. 51 50 -1 -1.96 742 35,543,500 1,777,294,300 2 145 BUVA Bukit Uluwatu Villa Tbk. 51 53 2 3.92 42 395,600 21,056,100 2 146 BVIC Bank Victoria International Tbk. 61 66 5 8.20 1,361 7,022,100 478,157,200 1 147 BWPT Eagle High Plantations Tbk. 93 92 -1 -1.08 765 30,734,300 2,855,802,900 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 69 65 -4 -5.80 330 8,173,600 544,691,100 2 150 CAMP Campina Ice Cream Industry Tbk. 264 268 4 1.52 2,099 16,980,300 4,715,508,400 1 151 CANI Capitol Nusantara Indonesia Tbk. 113 122 9 7.96 13 11,400 1,262,800 2 152 CARE Metro Healthcare Indonesia Tbk. 360 360 0 0.00 1,543 173,326,800 62,723,986,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 24,700 1,235,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 11 2,009,000 791,496,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 575 595 20 3.48 1,132 4,195,600 2,436,614,000 3 156 CASS Cardig Aero Services Tbk. 212 212 0 0.00 414 5,363,700 1,134,747,600 2 157 CBMF Cahaya Bintang Medan Tbk. 382 384 2 0.52 191 2,704,100 1,034,372,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 240 238 -2 -0.83 61 166,800 39,660,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,715 5 0.29 16 7,000 11,980,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 136 1 0.74 655 4,843,300 650,947,600 2 161 CFIN Clipan Finance Indonesia Tbk. 190 192 2 1.05 560 6,448,100 1,256,252,500 1 162 CINT Chitose Internasional Tbk. 220 234 14 6.36 5 2,800 637,000 2 163 CITA Cita Mineral Investindo Tbk. 2,350 2,350 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 105 104 -1 -0.95 9 4,900 503,900 1 165 CLAY Citra Putra Realty Tbk. 1,890 1,890 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 460 462 2 0.43 602 5,614,200 2,586,365,800 1 167 CLPI Colorpak Indonesia Tbk. 660 670 10 1.52 40 229,000 153,133,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,045 5 0.48 30 113,600 119,802,500 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. 234 224 -10 -4.27 7 44,900 10,396,000 2 173 COCO Wahana Interfood Nusantara Tbk. 945 985 40 4.23 3 1,300 1,237,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,900 6,000 100 1.69 3,228 4,010,200 23,779,455,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 9 14,800 740,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 304 304 0 0.00 36 252,500 78,576,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 1 2.00 967 8,149,200 417,565,800 2 180 CSMI Cipta Selera Murni Tbk. 344 354 10 2.91 11 59,200 20,785,000 2 181 CSRA Cisadane Sawit Raya Tbk. 328 326 -2 -0.61 664 1,585,500 521,778,400 2 182 CTBN Citra Tubindo Tbk. 2,350 2,190 -160 -6.81 2 800 1,776,000 1 183 CTRA Ciputra Development Tbk. 680 685 5 0.74 1,134 6,851,200 4,720,764,500 1 184 CTTH Citatah Tbk. 56 53 -3 -5.36 142 1,533,500 83,378,100 2 185 DADA Diamond Citra Propertindo Tbk. 55 54 -1 -1.82 880 23,772,600 1,262,829,000 2 186 DART Duta Anggada Realty Tbk. 240 238 -2 -0.83 1 100 23,800 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 185 198 13 7.03 13,599 223,937,300 42,574,565,600 2 189 DEFI Danasupra Erapacific Tbk. 1,610 1,615 5 0.31 16 14,600 23,538,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 6 50,400 2,520,000 1 191 DFAM Dafam Property Indonesia Tbk. 348 348 0 0.00 8 4,800 1,645,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 51,300 2,565,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 150 155 5 3.33 18,614 44,540,300 6,836,156,300 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,140 2,180 40 1.87 23 203,900 439,854,000 2 196 DKFT Central Omega Resources Tbk. 110 110 0 0.00 707 4,055,600 447,296,800 2 197 DLTA Delta Djakarta Tbk. 4,000 3,990 -10 -0.25 35 13,500 53,898,000 1 198 DMAS Puradelta Lestari Tbk. 232 232 0 0.00 1,374 25,949,700 6,039,056,200 1 199 DMMX Digital Mediatama Maxima Tbk. 169 170 1 0.59 119 501,800 85,876,900 2 200 DMND Diamond Food Indonesia Tbk. 890 890 0 0.00 12 4,100 3,649,000 1 201 DNAR Bank Oke Indonesia Tbk. 216 250 34 15.74 23 14,600 3,178,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,340 3,300 -40 -1.20 2 2,000 6,600,000 2 203 DOID Delta Dunia Makmur Tbk. 232 238 6 2.59 3,408 60,024,800 14,317,581,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 232 228 -4 -1.72 1 100 22,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 72 67 -5 -6.94 535 3,852,100 266,398,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 1 1.52 342 3,444,500 230,767,200 1 207 DSNG Dharma Satya Nusantara Tbk. 505 496 -9 -1.78 540 6,382,900 3,192,700,400 1 208 DSSA Dian Swastatika Sentosa Tbk 16,450 16,200 -250 -1.52 2 300 4,855,000 1 209 DUCK Jaya Bersama Indo Tbk. 250 270 20 8.00 3,082 26,878,300 7,047,951,600 1 210 DUTI Duta Pertiwi Tbk 3,400 3,440 40 1.18 7 1,400 4,763,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,600 2,590 -10 -0.38 9 4,900 12,575,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 210 -2 -0.94 2 300 63,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 500 25,000 1 214 EAST Eastparc Hotel Tbk. 54 60 6 11.11 619 8,512,300 494,253,800 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,245 1,250 5 0.40 166 136,000 170,098,000 1 217 ELSA Elnusa Tbk. 204 206 2 0.98 1,851 36,864,300 7,650,253,200 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 7,450 -25 -0.33 6 1,300 9,565,000 1 221 ENRG Energi Mega Persada Tbk. 53 53 0 0.00 222 9,265,200 499,532,600 2 222 ENVY Envy Technologies Indonesia Tbk. 52 53 1 1.92 1,336 43,381,400 2,276,134,300 2 223 ENZO Morenzo Abadi Perkasa Tbk. 60 58 -2 -3.33 1,134 19,606,600 1,147,792,800 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 374 352 -22 -5.88 1,951 9,692,400 3,593,682,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,845 1,865 20 1.08 27 34,900 66,597,500 2 226 ERAA Erajaya Swasembada Tbk. 1,535 1,595 60 3.91 2,440 9,677,500 15,304,169,000 1 227 ERTX Eratex Djaja Tbk. 118 119 1 0.85 5 1,400 164,200 2 228 ESIP Sinergi Inti Plastindo Tbk. 165 154 -11 -6.67 898 15,568,100 2,397,505,600 2 229 ESSA Surya Esa Perkasa Tbk. 144 138 -6 -4.17 349 4,599,000 645,863,300 1 230 ESTA Esta Multi Usaha Tbk. 101 99 -2 -1.98 13 79,400 7,985,500 2 231 ESTI Ever Shine Tex Tbk. 58 54 -4 -6.90 157 1,679,800 92,815,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,180 2,200 20 0.92 4,340 23,602,800 51,874,191,000 1 234 FAST Fast Food Indonesia Tbk. 930 935 5 0.54 15 9,800 9,113,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 6,700 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 193 190 -3 -1.55 236 890,500 169,661,700 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 268 266 -2 -0.75 3,893 31,355,600 8,519,070,600 2 239 FISH FKS Multi Agro Tbk. 2,400 2,400 0 0.00 1 100 240,000 2 240 FITT Hotel Fitra International Tbk. 58 62 4 6.90 68 277,300 16,499,400 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 114 115 1 0.88 425 4,283,700 499,512,900 2 243 FORU Fortune Indonesia Tbk 90 84 -6 -6.67 1 100 8,400 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 21 2,356,900 117,845,000 1 245 FPNI Lotte Chemical Titan Tbk. 122 121 -1 -0.82 489 4,623,200 561,990,000 2 246 FREN Smartfren Telecom Tbk. 85 83 -2 -2.35 4,387 151,641,800 12,801,632,700 1 247 FUJI Fuji Finance Indonesia Tbk. 108 108 0 0.00 0 0 0 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 200 10,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 95 89 -6 -6.32 1,489 31,214,200 2,921,130,100 2 250 GDYR Goodyear Indonesia Tbk. 1,450 1,395 -55 -3.79 2 2,000 2,790,000 1 251 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 1 100 37,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 42,950 43,875 925 2.15 3,930 1,328,700 58,101,587,500 1 254 GGRP Gunung Raja Paksi Tbk. 312 300 -12 -3.85 11 4,400 1,400,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,560 1,540 -20 -1.28 12 13,200 20,542,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 228 230 2 0.88 1,339 20,525,800 4,769,192,800 1 257 GJTL Gajah Tunggal Tbk. 462 454 -8 -1.73 932 3,201,700 1,468,471,000 1 258 GLOB Global Teleshop Tbk. 132 123 -9 -6.82 4 900 111,600 2 259 GLVA Galva Technologies Tbk. 314 316 2 0.64 17 8,650,200 2,716,197,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 78 0 0.00 239 4,047,900 319,174,000 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 2 1,200 247,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,255 5 0.40 196 244,900 306,592,000 1 265 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 210 5,371,200 271,110,900 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 83 93 10 12.05 10 14,700 1,329,300 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 90 91 1 1.11 49 544,800 49,294,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 1 100 5,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 200 10,000 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 1 100 15,000 1 273 HDIT Hensel Davest Indonesia Tbk. 382 382 0 0.00 2 200 76,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,300 3,270 -30 -0.91 80 400,200 1,314,125,000 1 276 HELI Jaya Trishindo Tbk. 190 208 18 9.47 66 14,500 2,770,600 2 277 HERO Hero Supermarket Tbk. 810 795 -15 -1.85 19 91,900 73,213,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,970 3,000 30 1.01 207 210,900 629,677,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 575 575 0 0.00 1 100 57,500 1 280 HKMU HK Metals Utama Tbk. 74 74 0 0.00 1,082 20,906,100 1,558,749,000 1 281 HMSP H.M. Sampoerna Tbk. 1,510 1,555 45 2.98 5,748 29,783,300 45,868,673,500 1 282 HOKI Buyung Poetra Sembada Tbk. 805 800 -5 -0.62 1,009 15,573,200 12,618,984,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 965 1,020 55 5.70 37 1,361,900 1,325,264,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 8 8,500 425,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 48 607,900 30,395,000 2 287 HRTA Hartadinata Abadi Tbk. 190 191 1 0.53 301 3,079,800 587,214,100 1 288 HRUM Harum Energy Tbk. 1,575 1,590 15 0.95 551 1,750,300 2,783,107,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 290 IBFN Intan Baruprana Finance Tbk. 300 298 -2 -0.67 1 15,500 4,619,000 2 291 IBST Inti Bangun Sejahtera Tbk. 7,950 8,000 50 0.63 1 100 800,000 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,000 10,075 75 0.75 2,392 3,209,400 32,268,577,500 1 293 ICON Island Concepts Indonesia Tbk. 53 55 2 3.77 19 132,700 7,299,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 151 154 3 1.99 10 5,600 843,500 1 295 IFII Indonesia Fibreboard Industry Tbk. 124 123 -1 -0.81 157 519,300 62,625,000 1 296 IFSH Ifishdeco Tbk. 370 376 6 1.62 5 1,000 360,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 318 0 0.00 17 31,400 9,995,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 33 176,200 8,810,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 236 238 2 0.85 2,187 11,243,700 2,735,503,000 2 301 IKBI Sumi Indo Kabel Tbk. 214 214 0 0.00 12 6,400 1,369,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 690 695 5 0.72 663 5,145,100 3,610,285,500 1 303 IMJS Indomobil Multi Jasa Tbk. 250 242 -8 -3.20 365 2,649,800 642,730,800 1 304 IMPC Impack Pratama Industri Tbk. 1,280 1,280 0 0.00 86 891,400 1,141,267,500 2 305 INAF Indofarma Tbk. 3,130 3,140 10 0.32 767 1,228,900 3,873,746,000 1 306 INAI Indal Aluminium Industry Tbk. 330 332 2 0.61 6 900 300,800 2 307 INCF Indo Komoditi Korpora Tbk. 50 55 5 10.00 635 12,498,700 686,049,800 2 308 INCI Intanwijaya Internasional Tbk 600 610 10 1.67 26 82,600 49,363,500 1 309 INCO Vale Indonesia Tbk. 3,440 3,500 60 1.74 4,380 23,178,600 81,099,472,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,225 100 1.40 2,988 6,069,800 43,711,512,500 1 311 INDO Royalindo Investa Wijaya Tbk. 113 111 -2 -1.77 18 31,000 3,440,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,220 20 0.91 12 9,100 20,676,000 1 313 INDS Indospring Tbk. 1,875 1,900 25 1.33 4 2,400 4,510,000 1 314 INDX Tanah Laut Tbk 50 54 4 8.00 54 537,200 28,921,900 2 315 INDY Indika Energy Tbk. 930 930 0 0.00 2,187 18,943,100 17,908,907,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,800 8,900 100 1.14 1,566 1,835,800 16,247,202,500 1 317 INOV Inocycle Technology Group Tbk. 166 167 1 0.60 34 58,000 9,576,800 2 318 INPC Bank Artha Graha Internasional Tbk. 50 52 2 4.00 274 4,348,700 225,575,500 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 2 700 463,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,400 1,375 -25 -1.79 340 473,500 654,549,500 2 321 INRU Toba Pulp Lestari Tbk. 990 980 -10 -1.01 4 2,900 2,779,500 2 322 INTA Intraco Penta Tbk. 210 216 6 2.86 28 32,400 6,993,800 2 323 INTD Inter Delta Tbk 161 174 13 8.07 6 600 104,000 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,825 10,875 50 0.46 2,252 1,478,000 16,065,427,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 388 -2 -0.51 179 654,600 253,793,200 2 326 IPCM Jasa Armada Indonesia Tbk. 220 226 6 2.73 18 19,700 4,436,400 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 85 0 0.00 57 648,700 55,220,000 1 328 IPTV MNC Vision Networks Tbk. 294 294 0 0.00 183 3,069,200 897,095,000 1 329 IRRA Itama Ranoraya Tbk. 810 825 15 1.85 8,990 44,299,600 36,493,050,500 2 330 ISAT Indosat Tbk. 2,080 2,070 -10 -0.48 1,106 2,707,700 5,650,491,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 139 130 -9 -6.47 2,084 35,884,900 4,742,978,500 1 332 ITIC Indonesian Tobacco Tbk. 685 680 -5 -0.73 182 258,300 175,032,500 2 333 ITMA Sumber Energi Andalan Tbk. 450 486 36 8.00 80 1,009,500 466,923,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,100 8,125 25 0.31 957 1,038,400 8,483,810,000 1 335 JAST Jasnita Telekomindo Tbk. 113 129 16 14.16 18,767 335,269,500 42,479,467,200 2 336 JAWA Jaya Agra Wattie Tbk. 54 54 0 0.00 3 2,500 144,500 1 337 JAYA Armada Berjaya Trans Tbk. 82 80 -2 -2.44 150 580,200 46,297,500 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. 428 440 12 2.80 4 5,800 2,549,600 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 25,200 8,568,000 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. 132 132 0 0.00 12 8,200 1,082,800 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,130 -5 -0.44 1,939 10,410,000 11,836,424,000 1 345 JRPT Jaya Real Property Tbk. 414 418 4 0.97 73 133,400 55,544,600 1 346 JSKY Sky Energy Indonesia Tbk. 298 278 -20 -6.71 9,222 247,209,300 69,381,977,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,710 3,830 120 3.23 3,414 8,745,200 33,122,798,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 1 5,700 5,244,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 885 0 0.00 45 1,518,500 1,347,332,000 2 350 KAEF Kimia Farma Tbk. 3,090 3,080 -10 -0.32 2,306 5,226,300 16,211,876,000 1 351 KARW ICTSI Jasa Prima Tbk. 81 85 4 4.94 448 4,431,300 378,123,600 2 352 KAYU Darmi Bersaudara Tbk. 94 88 -6 -6.38 3,224 58,751,500 6,025,608,600 2 353 KBAG Karya Bersama Anugerah Tbk. 67 63 -4 -5.97 1,929 180,487,500 11,639,082,600 2 354 KBLI KMI Wire & Cable Tbk. 316 312 -4 -1.27 153 1,478,200 461,422,400 1 355 KBLM Kabelindo Murni Tbk. 197 195 -2 -1.02 15 21,600 4,221,400 2 356 KBLV First Media Tbk. 420 394 -26 -6.19 36 67,600 27,928,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 750 725 -25 -3.33 6 8,300 5,990,500 2 359 KEEN Kencana Energi Lestari Tbk. 302 304 2 0.66 89 2,088,100 625,183,400 1 360 KEJU Mulia Boga Raya Tbk. 1,265 1,235 -30 -2.37 207 578,100 718,355,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 250 246 -4 -1.60 3 500 124,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 216 10 4.85 4,028 58,009,100 12,394,172,000 1 364 KINO Kino Indonesia Tbk. 2,980 2,980 0 0.00 36 9,400 28,410,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 171 171 0 0.00 21 10,800 1,855,100 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 204 193 -11 -5.39 22 47,800 9,236,900 1 368 KLBF Kalbe Farma Tbk. 1,590 1,600 10 0.63 4,288 16,693,400 26,457,999,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 560 -20 -3.45 21 20,000 11,220,500 2 370 KMTR Kirana Megatara Tbk. 298 302 4 1.34 7 1,700 514,800 2 371 KOBX Kobexindo Tractors Tbk. 101 103 2 1.98 590 6,550,600 708,440,500 1 372 KOIN Kokoh Inti Arebama Tbk 98 98 0 0.00 1 100 9,800 2 373 KONI Perdana Bangun Pusaka Tbk 480 480 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 462 462 0 0.00 0 0 0 2 375 KOTA DMS Propertindo Tbk. 535 500 -35 -6.54 51 174,600 87,234,600 1 376 KPAL Steadfast Marine Tbk. 64 60 -4 -6.25 1,353 16,488,900 1,019,327,600 1 377 KPAS Cottonindo Ariesta Tbk. 93 87 -6 -6.45 745 5,476,700 477,741,900 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 69 481,600 49,973,500 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 334 330 -4 -1.20 2,399 28,586,400 9,441,160,200 1 381 KREN Kresna Graha Investama Tbk. 98 112 14 14.29 8,728 190,065,500 20,743,198,100 1 382 LAND Trimitra Propertindo Tbk. 187 182 -5 -2.67 17 39,800 7,305,800 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 4 31,000 10,890,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 8 12,600 630,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 4,900 5,725 825 16.84 17 15,200 78,442,500 1 388 LINK Link Net Tbk. 2,090 2,090 0 0.00 4,201 12,148,100 25,809,218,000 1 389 LION Lion Metal Works Tbk. 240 242 2 0.83 12 5,800 1,410,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 105,500 5,275,000 2 391 LMPI Langgeng Makmur Industri Tbk. 80 82 2 2.50 13 10,400 808,300 2 392 LMSH Lionmesh Prima Tbk. 252 252 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 785 790 5 0.64 138 276,600 219,132,000 1 394 LPGI Lippo General Insurance Tbk. 3,570 3,390 -180 -5.04 30 63,400 211,178,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 224 0 0.00 12 60,800 13,580,800 2 396 LPKR Lippo Karawaci Tbk. 131 127 -4 -3.05 1,662 43,531,100 5,602,705,300 1 397 LPLI Star Pacific Tbk 86 88 2 2.33 2 200 17,800 2 398 LPPF Matahari Department Store Tbk. 905 905 0 0.00 4,001 30,414,500 27,810,230,000 1 399 LPPS Lenox Pasifik Investama Tbk. 79 82 3 3.80 5 900 73,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 125 125 0 0.00 1 100 12,500 2 401 LSIP PP London Sumatra Indonesia Tbk. 915 920 5 0.55 1,286 15,186,700 14,033,343,000 1 402 LTLS Lautan Luas Tbk. 420 432 12 2.86 4 400 171,600 1 403 LUCK Sentral Mitra Informatika Tbk. 171 174 3 1.75 338 1,796,700 312,257,900 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. 530 530 0 0.00 320 1,870,500 1,002,561,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 6,400 320,000 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 2,000 0 0.00 59 6,094,600 12,189,919,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,170 1,175 5 0.43 2 500 587,500 2 411 MAPI Mitra Adiperkasa Tbk. 590 590 0 0.00 638 4,896,900 2,896,363,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 0 0 0 2 413 MARK Mark Dynamics Indonesia Tbk. 835 845 10 1.20 439 2,472,100 2,082,410,000 1 414 MASA Multistrada Arah Sarana Tbk. 595 585 -10 -1.68 14 34,000 19,870,500 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 2,100 50 2.44 415 617,100 1,291,694,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 374 -2 -0.53 45 143,600 53,787,800 1 418 MBTO Martina Berto Tbk. 76 78 2 2.63 5 600 47,300 1 419 MCAS M Cash Integrasi Tbk. 1,945 1,970 25 1.29 86 494,100 961,533,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 113 112 -1 -0.88 191 2,410,100 274,573,600 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 2,500 125,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,715 1,745 30 1.75 7,999 79,058,300 136,937,264,000 2 423 MDKI Emdeki Utama Tbk. 152 152 0 0.00 26 19,500 2,952,400 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. 346 346 0 0.00 3,133 87,832,600 30,612,703,200 1 427 MEGA Bank Mega Tbk. 7,000 7,200 200 2.86 1 100 720,000 1 428 MERK Merck Tbk. 3,100 3,140 40 1.29 32 14,100 44,046,000 2 429 META Nusantara Infrastructure Tbk. 104 104 0 0.00 31 153,000 15,934,100 1 430 MFIN Mandala Multifinance Tbk. 1,140 1,140 0 0.00 3 15,200 17,331,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 505 505 0 0.00 11 13,600 6,878,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 307 2,192,300 1,746,481,500 1 434 MICE Multi Indocitra Tbk. 292 290 -2 -0.68 10 10,300 2,987,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,390 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,530 2,520 -10 -0.40 2,527 24,203,500 61,515,518,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 2 52,000 2,600,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 6 600 30,000 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 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 0 0.00 4 400 8,240,000 2 442 MLBI Multi Bintang Indonesia Tbk. 8,550 8,550 0 0.00 36 16,100 138,535,000 1 443 MLIA Mulia Industrindo Tbk 426 434 8 1.88 415 9,517,600 4,118,399,600 2 444 MLPL Multipolar Tbk. 50 51 1 2.00 71 3,445,800 172,292,100 1 445 MLPT Multipolar Technology Tbk. 595 595 0 0.00 64 50,800 30,289,500 1 446 MMLP Mega Manunggal Property Tbk. 272 272 0 0.00 380 4,941,500 1,343,755,400 2 447 MNCN Media Nusantara Citra Tbk. 785 785 0 0.00 4,689 68,530,400 53,637,046,500 1 448 MOLI Madusari Murni Indah Tbk. 895 895 0 0.00 4 21,000 18,795,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 384 384 0 0.00 450 1,851,900 712,601,400 1 450 MPOW Megapower Makmur Tbk. 58 78 20 34.48 271 2,040,200 154,349,900 2 451 MPPA Matahari Putra Prima Tbk. 98 98 0 0.00 52 465,200 44,794,400 1 452 MPRO Maha Properti Indonesia Tbk. 820 820 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 130 137 7 5.38 152 372,100 50,918,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,740 4,760 20 0.42 4 700 3,327,000 2 455 MSIN MNC Studios International Tbk. 300 300 0 0.00 154 563,500 168,151,000 2 456 MSKY MNC Sky Vision Tbk. 825 815 -10 -1.21 35 85,400 68,617,500 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,605 5 0.31 381 806,000 1,291,669,000 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 2 5,000 2,100,000 1 460 MTPS Meta Epsi Tbk. 350 340 -10 -2.86 5 4,300 1,462,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 208 208 0 0.00 5 10,200 2,121,600 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 63 62 -1 -1.59 465 8,914,900 582,927,900 2 464 MYOH Samindo Resources Tbk. 1,120 1,100 -20 -1.79 31 135,200 148,739,000 1 465 MYOR Mayora Indah Tbk. 2,450 2,450 0 0.00 694 1,276,500 3,110,267,000 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. 52 53 1 1.92 32 173,700 9,497,500 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 470 472 2 0.43 2,309 144,895,500 68,694,247,200 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 159 158 -1 -0.63 10 9,400 1,393,200 2 472 NFCX NFC Indonesia Tbk. 1,850 1,880 30 1.62 7 11,800 21,345,000 2 473 NICK Charnic Capital Tbk. 330 310 -20 -6.06 1 100 31,000 2 474 NIKL Pelat Timah Nusantara Tbk. 720 705 -15 -2.08 488 1,653,700 1,179,324,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 16 5,955,000 864,871,200 2 477 NISP Bank OCBC NISP Tbk. 730 735 5 0.68 32 82,700 59,809,000 1 478 NOBU Bank Nationalnobu Tbk. 850 855 5 0.59 3 1,500 1,271,500 1 479 NRCA Nusa Raya Cipta Tbk. 294 298 4 1.36 13 19,300 5,752,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 151 202 51 33.77 213 495,200 98,260,000 1 482 OASA Protech Mitra Perkasa Tbk. 358 358 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. 156 151 -5 -3.21 928 6,426,900 997,460,200 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 160 162 2 1.25 554 3,866,500 630,840,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 280 274 -6 -2.14 30 379,000 104,230,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 98 98 0 0.00 616 11,528,000 1,129,811,800 1 490 PANI Pratama Abadi Nusa Industri Tbk. 100 100 0 0.00 67 118,000 12,505,700 2 491 PANR Panorama Sentrawisata Tbk. 85 87 2 2.35 277 1,781,400 154,614,900 1 492 PANS Panin Sekuritas Tbk. 805 810 5 0.62 107 247,200 201,405,500 1 493 PBID Panca Budi Idaman Tbk. 870 875 5 0.57 34 16,300 14,290,500 1 494 PBRX Pan Brothers Tbk. 218 226 8 3.67 65 181,200 40,037,800 1 495 PBSA Paramita Bangun Sarana Tbk. 530 550 20 3.77 28 15,005,500 8,252,963,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 312 312 0 0.00 0 0 0 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 3 300 36,000 2 499 PEHA Phapros Tbk. 1,535 1,520 -15 -0.98 104 92,300 141,211,000 1 500 PGAS Perusahaan Gas Negara Tbk. 975 980 5 0.51 14,339 213,952,200 211,295,504,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 35 0 0.00 46 133,700 4,726,200 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 156 150 -6 -3.85 2 200 30,000 2 503 PGUN Pradiksi Gunatama Tbk. 260 260 0 0.00 5 1,200 311,000 1 504 PICO Pelangi Indah Canindo Tbk 167 171 4 2.40 1,069 7,514,000 1,327,295,000 2 505 PJAA Pembangunan Jaya Ancol Tbk. 482 488 6 1.24 20 16,200 7,904,200 1 506 PKPK Perdana Karya Perkasa Tbk 50 55 5 10.00 1,525 23,708,500 1,386,616,100 2 507 PLAN Planet Properindo Jaya Tbk. 266 258 -8 -3.01 623 8,965,000 2,308,632,600 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,510 2,600 90 3.59 2 300 770,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 300 37,500 2 511 PNBN Bank Pan Indonesia Tbk 750 785 35 4.67 893 10,055,100 7,850,622,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 32 38,300 1,915,000 1 513 PNGO Pinago Utama Tbk. 570 585 15 2.63 5 2,500 1,464,000 2 514 PNIN Paninvest Tbk. 690 700 10 1.45 125 1,640,900 1,143,307,000 1 515 PNLF Panin Financial Tbk. 183 193 10 5.46 3,152 83,100,500 15,834,778,400 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 1 100 73,500 2 517 POLA Pool Advista Finance Tbk. 51 53 2 3.92 66 215,100 11,363,300 2 518 POLI Pollux Investasi Internasional Tbk. 1,065 995 -70 -6.57 119 87,400 87,467,000 2 519 POLL Pollux Properti Indonesia Tbk. 8,375 7,800 -575 -6.87 23 6,400 51,520,000 1 520 POLU Golden Flower Tbk. 995 995 0 0.00 17 9,500 9,428,500 2 521 POLY Asia Pacific Fibers Tbk 50 51 1 2.00 1,174 19,067,300 1,038,027,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 496 496 0 0.00 0 0 0 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 37 434,700 21,735,000 2 525 POWR Cikarang Listrindo Tbk. 580 585 5 0.86 393 4,358,300 2,543,213,000 2 526 PPGL Prima Globalindo Logistik Tbk. 294 292 -2 -0.68 543 3,632,200 1,075,994,800 3 527 PPRE PP Presisi Tbk. 143 144 1 0.70 1,917 8,177,100 1,189,808,000 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 115 4,609,000 230,450,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 120 113 -7 -5.83 19 45,900 5,299,900 1 530 PRDA Prodia Widyahusada Tbk. 2,800 2,820 20 0.71 73 230,900 651,005,000 1 531 PRIM Royal Prima Tbk. 238 260 22 9.24 19 42,200 10,133,400 2 532 PSAB J Resources Asia Pasifik Tbk. 218 220 2 0.92 1,577 33,029,800 7,279,557,400 2 533 PSDN Prasidha Aneka Niaga Tbk 105 105 0 0.00 2 500 50,400 2 534 PSGO Palma Serasih Tbk. 103 110 7 6.80 84 383,800 41,483,000 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 35 642,100 32,105,000 2 536 PSSI Pelita Samudera Shipping Tbk. 168 167 -1 -0.60 568 4,472,200 787,845,600 1 537 PTBA Bukit Asam Tbk. 1,965 1,990 25 1.27 6,190 30,616,700 61,364,388,000 1 538 PTIS Indo Straits Tbk. 173 161 -12 -6.94 45 133,300 24,260,400 1 539 PTPP PP (Persero) Tbk. 870 865 -5 -0.57 1,961 21,332,400 18,588,828,500 1 540 PTPW Pratama Widya Tbk. 1,440 1,385 -55 -3.82 568 1,115,500 1,590,354,000 2 541 PTRO Petrosea Tbk. 1,640 1,675 35 2.13 289 433,500 725,820,000 1 542 PTSN Sat Nusapersada Tbk 214 212 -2 -0.93 172 997,000 211,327,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 206 192 -14 -6.80 1 100 19,200 1 545 PURA Putra Rajawali Kencana Tbk. 128 123 -5 -3.91 11,491 162,619,500 19,835,497,600 2 546 PURE Trinitan Metals and Minerals Tbk. 322 318 -4 -1.24 4,387 113,218,800 35,986,672,000 1 547 PURI Puri Global Sukses Tbk. 340 340 0 0.00 41 17,600 6,247,000 2 548 PWON Pakuwon Jati Tbk. 354 370 16 4.52 7,820 165,078,700 60,415,021,000 1 549 PYFA Pyridam Farma Tbk 805 790 -15 -1.86 756 3,305,300 2,604,279,500 2 550 PZZA Sarimelati Kencana Tbk. 575 580 5 0.87 353 4,595,500 2,682,909,000 1 551 RAJA Rukun Raharja Tbk. 122 124 2 1.64 1,573 18,666,100 2,297,617,300 1 552 RALS Ramayana Lestari Sentosa Tbk. 530 560 30 5.66 3,650 28,508,700 15,823,478,500 1 553 RANC Supra Boga Lestari Tbk. 408 416 8 1.96 106 684,900 284,089,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 1,283 22,808,300 1,227,312,400 1 555 RDTX Roda Vivatex Tbk 5,900 5,900 0 0.00 1 200 1,180,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 72 137,400 6,870,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 5 11,600 4,176,000 1 558 RICY Ricky Putra Globalindo Tbk 92 91 -1 -1.09 18 11,500 1,038,200 1 559 RIGS Rig Tenders Indonesia Tbk. 238 226 -12 -5.04 35 153,900 34,908,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 2 0.45 104 400,200 176,302,800 2 562 RMBA Bentoel Internasional Investama Tbk. 358 356 -2 -0.56 15 40,000 14,356,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,255 1,170 -85 -6.77 282 222,600 271,744,000 2 564 RODA Pikko Land Development Tbk. 53 52 -1 -1.89 22 200,300 10,345,800 2 565 RONY Aesler Grup Internasional Tbk. 272 338 66 24.26 742 2,322,900 695,919,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,225 1,235 10 0.82 67 86,000 106,182,000 1 567 RUIS Radiant Utama Interinsco Tbk. 220 228 8 3.64 7 5,200 1,194,600 2 568 SAFE Steady Safe Tbk 182 180 -2 -1.10 142 237,100 42,229,800 2 569 SAME Sarana Meditama Metropolitan Tbk. 124 124 0 0.00 644 9,243,300 1,125,975,600 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 2 0.53 5 1,300 499,400 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 300 645,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 269 1,114,600 56,669,500 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 154 144 -10 -6.49 76 157,700 22,708,800 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,275 10,025 -250 -2.43 5 3,800 38,120,000 1 575 SCMA Surya Citra Media Tbk. 1,180 1,240 60 5.08 1,725 40,626,900 50,472,258,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 210 -12 -5.41 61 102,400 21,902,800 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 0.00 112 233,700 11,685,000 2 579 SDPC Millennium Pharmacon International Tbk. 104 100 -4 -3.85 25 54,800 5,548,900 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 1 100 81,000 1 581 SFAN Surya Fajar Capital Tbk. 955 970 15 1.57 159 978,700 947,846,000 2 582 SGER Sumber Global Energy Tbk. 376 388 12 3.19 668 4,221,700 1,625,135,000 2 583 SGRO Sampoerna Agro Tbk. 1,520 1,490 -30 -1.97 368 1,133,400 1,616,873,000 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. 570 575 5 0.88 79 445,800 254,757,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 785 40 5.37 6,237 33,717,500 26,120,775,000 1 587 SILO Siloam International Hospitals Tbk. 4,820 4,870 50 1.04 65 33,800 164,083,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 304 304 0 0.00 558 5,552,300 1,690,980,200 1 590 SINI Singaraja Putra Tbk. 535 498 -37 -6.92 22 5,900 3,106,100 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,125 1,125 0 0.00 0 0 0 2 592 SKBM Sekar Bumi Tbk. 368 368 0 0.00 0 0 0 2 593 SKLT Sekar Laut Tbk. 1,355 1,400 45 3.32 1 100 140,000 2 594 SKRN Superkrane Mitra Utama Tbk. 665 635 -30 -4.51 82 509,600 326,718,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,940 4,900 -40 -0.81 25 101,000 497,779,000 2 597 SMAR Smart Tbk. 2,830 2,830 0 0.00 2 2,200 6,226,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 490 488 -2 -0.41 1,557 14,112,000 6,931,093,600 1 599 SMCB Solusi Bangun Indonesia Tbk. 995 995 0 0.00 5 500 500,500 1 600 SMDM Suryamas Dutamakmur Tbk. 95 90 -5 -5.26 3 300 28,500 2 601 SMDR Samudera Indonesia Tbk. 268 264 -4 -1.49 170 948,700 251,995,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,650 175 1.85 831 1,036,900 9,849,805,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 180 178 -2 -1.11 5 25,200 4,485,600 1 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 0 0.00 1 100 1,690,000 1 605 SMMT Golden Eagle Energy Tbk. 92 87 -5 -5.43 72 303,100 26,578,200 2 606 SMRA Summarecon Agung Tbk. 565 590 25 4.42 2,600 72,110,400 42,183,284,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,210 1,260 50 4.13 1,004 2,949,800 3,671,828,500 1 609 SOCI Soechi Lines Tbk. 122 121 -1 -0.82 649 8,424,300 1,033,372,200 1 610 SOFA Boston Furniture Industries Tbk. 97 100 3 3.09 65 993,600 98,532,300 3 611 SOHO Soho Global Health Tbk. 6,225 5,950 -275 -4.42 2,426 1,502,900 9,594,627,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 400 400 0 0.00 16 2,700 1,076,400 2 614 SOTS Satria Mega Kencana Tbk. 212 222 10 4.72 2 300 65,600 2 615 SPMA Suparma Tbk. 286 286 0 0.00 2 1,100 314,600 1 616 SPTO Surya Pertiwi Tbk. 402 400 -2 -0.50 167 1,138,300 455,886,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 163 166 3 1.84 1,170 13,367,400 2,194,872,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 133 3 2.31 2 1,100 146,300 1 619 SRIL Sri Rejeki Isman Tbk. 198 200 2 1.01 1,000 16,614,600 3,341,732,900 1 620 SRSN Indo Acidatama Tbk 60 57 -3 -5.00 1,329 39,322,300 2,271,168,500 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,250 3,270 20 0.62 53 105,100 341,519,000 2 622 SSIA Surya Semesta Internusa Tbk. 444 444 0 0.00 1,676 25,522,500 11,384,033,200 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 805 5 0.62 14 21,500 17,242,000 1 624 SSTM Sunson Textile Manufacture Tbk 420 436 16 3.81 15 49,800 21,246,800 2 625 STAR Buana Artha Anugerah Tbk. 128 130 2 1.56 21 9,100 1,144,600 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 49 8,300 415,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,450 3,800 350 10.14 1 200 760,000 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 0.00 132 583,800 58,612,800 2 632 TALF Tunas Alfin Tbk. 280 280 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 149 153 4 2.68 4 10,100 1,530,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 60 56 -4 -6.67 343 5,283,000 300,970,700 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 5 25,900 1,295,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 300 15,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,340 1,335 -5 -0.37 2,842 58,640,700 78,258,205,500 1 638 TBLA Tunas Baru Lampung Tbk. 735 740 5 0.68 184 1,026,500 758,823,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 725 700 -25 -3.45 9 4,100 2,918,000 2 640 TCID Mandom Indonesia Tbk. 6,650 6,625 -25 -0.38 5 700 4,597,500 1 641 TCPI Transcoal Pacific Tbk. 5,425 5,450 25 0.46 6,079 9,121,900 49,335,540,000 2 642 TDPM Tridomain Performance Materials Tbk. 148 143 -5 -3.38 933 11,693,600 1,704,994,700 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 171 166 -5 -2.92 394 2,323,400 388,503,700 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 160 175 15 9.38 17 34,000 5,922,100 2 647 TFCO Tifico Fiber Indonesia Tbk. 510 510 0 0.00 0 0 0 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,000 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 106 108 2 1.89 1,901 23,815,200 2,612,418,400 1 650 TIFA KDB Tifa Finance Tbk. 510 515 5 0.98 24 1,477,500 755,148,000 2 651 TINS Timah Tbk. 700 710 10 1.43 938 11,243,200 7,932,767,500 1 652 TIRA Tira Austenite Tbk 270 262 -8 -2.96 7 2,400 629,200 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,950 5,975 25 0.42 1,546 1,319,800 7,901,912,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,660 2,700 40 1.50 17,347 154,587,800 415,550,953,000 1 656 TMAS Temas Tbk. 107 110 3 2.80 463 4,910,300 544,383,300 1 657 TMPO Tempo Intimedia Tbk. 107 107 0 0.00 1 300 32,100 2 658 TNCA Trimuda Nuansa Citra Tbk. 210 210 0 0.00 13 34,300 7,212,800 2 659 TOBA TBS Energi Utama Tbk. 396 400 4 1.01 2 200 80,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 7,200 360,000 1 661 TOTL Total Bangun Persada Tbk. 272 276 4 1.47 106 357,800 98,538,000 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 14 4,100 862,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,025 0 0.00 12,576 89,787,600 92,281,627,000 1 664 TOYS Sunindo Adipersada Tbk. 560 560 0 0.00 659 1,807,500 1,010,464,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,850 50 0.64 632 3,833,200 30,039,562,500 2 666 TPMA Trans Power Marine Tbk. 342 342 0 0.00 3 500 173,400 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 1 0.92 4 26,900 2,959,000 1 670 TRIN Perintis Triniti Properti Tbk. 224 222 -2 -0.89 224 3,171,600 704,564,200 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 2 500 109,000 2 673 TRJA Transkon Jaya Tbk. 168 163 -5 -2.98 1,045 5,662,000 967,595,800 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 159 160 1 0.63 1,546 23,570,600 3,889,087,900 2 676 TRUS Trust Finance Indonesia Tbk 318 330 12 3.77 9 1,500 515,400 2 677 TSPC Tempo Scan Pacific Tbk. 1,280 1,275 -5 -0.39 83 220,000 282,047,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,395 45 3.33 8 10,300 14,415,000 2 679 TURI Tunas Ridean Tbk. 1,295 1,340 45 3.47 24 318,900 416,390,000 1 680 UANG Pakuan Tbk. 210 214 4 1.90 14 35,400 7,458,200 2 681 UCID Uni-Charm Indonesia Tbk. 1,495 1,460 -35 -2.34 200 199,700 293,622,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,765 1,740 -25 -1.42 406 350,900 614,321,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,950 3,980 30 0.76 6 800 3,167,000 1 684 UNIT Nusantara Inti Corpora Tbk 151 148 -3 -1.99 7 800 121,600 2 685 UNSP Bakrie Sumatera Plantations Tbk. 73 74 1 1.37 117 956,700 72,979,800 1 686 UNTR United Tractors Tbk. 22,275 22,600 325 1.46 3,742 2,055,400 46,466,687,500 1 687 UNVR Unilever Indonesia Tbk. 8,000 8,025 25 0.31 4,222 5,225,600 41,773,865,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 87 94 7 8.05 86 134,400 12,327,000 1 690 VINS Victoria Insurance Tbk. 93 93 0 0.00 25 24,300 2,282,200 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 700 35,000 1 692 VOKS Voksel Electric Tbk. 195 196 1 0.51 3 1,000 195,100 1 693 VRNA Verena Multi Finance Tbk. 97 97 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 79 82 3 3.80 8 9,500 756,800 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 169 178 9 5.33 1,851 30,572,900 5,395,614,400 1 696 WEHA WEHA Transportasi Indonesia Tbk. 67 63 -4 -5.97 3,321 34,836,600 2,564,565,800 1 697 WICO Wicaksana Overseas International Tbk. 545 560 15 2.75 2 200 114,000 2 698 WIIM Wismilak Inti Makmur Tbk. 362 352 -10 -2.76 2,036 25,466,100 9,052,911,200 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,160 0 0.00 1,434 8,699,200 10,091,766,500 1 700 WINS Wintermar Offshore Marine Tbk. 95 93 -2 -2.11 6 31,700 2,951,100 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 210 214 4 1.90 36 69,200 14,861,000 1 702 WOOD Integra Indocabinet Tbk. 398 394 -4 -1.01 1,763 20,709,000 8,068,237,000 1 703 WOWS Ginting Jaya Energi Tbk. 83 78 -5 -6.02 1,697 30,847,600 2,417,855,400 2 704 WSBP Waskita Beton Precast Tbk. 148 148 0 0.00 1,391 36,013,200 5,374,144,700 1 705 WSKT Waskita Karya (Persero) Tbk. 540 545 5 0.93 1,835 19,211,500 10,492,820,000 1 706 WTON Wijaya Karya Beton Tbk. 232 234 2 0.86 643 7,763,600 1,815,513,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 59 9 18.00 7,610 143,003,700 8,904,189,300 2 708 YPAS Yanaprima Hastapersada Tbk 318 362 44 13.84 3 300 104,200 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 1 500 25,000 2 711 ZINC Kapuas Prima Coal Tbk. 123 121 -2 -1.63 5,646 593,336,800 72,520,758,200 2 712 ZONE Mega Perintis Tbk. 378 380 2 0.53 26 194,100 73,630,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------