STOCK QUOTATION ------------------- DATE : Friday, 09 October 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,675 10,925 250 2.34 1,225 1,655,400 17,837,947,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 14 39,900 1,995,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,575 6,500 -75 -1.14 1 100 650,000 2 4 ABMM ABM Investama Tbk. 855 855 0 0.00 3 300 251,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,560 1,550 -10 -0.64 3,284 2,971,500 4,583,458,000 1 6 ACST Acset Indonusa Tbk. 204 204 0 0.00 1,919 39,655,000 8,158,610,400 1 7 ADES Akasha Wira International Tbk. 1,180 1,195 15 1.27 57 31,900 37,839,500 2 8 ADHI Adhi Karya (Persero) Tbk. 540 555 15 2.78 1,592 15,018,300 8,333,690,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,575 75 1.00 62 20,400 153,775,000 1 10 ADMG Polychem Indonesia Tbk 141 140 -1 -0.71 1,290 15,562,100 2,296,263,100 1 11 ADRO Adaro Energy Tbk. 1,130 1,115 -15 -1.33 8,539 73,435,200 81,984,499,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 500 505 5 1.00 23 108,700 55,292,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 332 328 -4 -1.20 1,738 26,087,100 8,644,619,400 1 15 AGRS Bank IBK Indonesia Tbk. 180 179 -1 -0.56 14 8,900 1,584,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 64 2 3.23 321 3,666,200 231,662,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 152 142 -10 -6.58 2 300 42,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 210 -2 -0.94 1,331 18,347,700 3,891,248,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 3 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. 308 304 -4 -1.30 26 49,900 15,060,000 2 21 AKRA AKR Corporindo Tbk. 2,610 2,620 10 0.38 1,349 11,797,600 30,878,860,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 452 472 20 4.42 31 67,800 34,022,300 2 23 ALDO Alkindo Naratama Tbk. 396 396 0 0.00 5 124,300 48,982,800 2 24 ALKA Alakasa Industrindo Tbk 214 220 6 2.80 31 29,000 7,090,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 191 193 2 1.05 4 400 76,000 2 26 ALTO Tri Banyan Tirta Tbk. 284 296 12 4.23 10 9,100 2,588,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 196 195 -1 -0.51 13 81,400 15,889,400 2 28 AMAN Makmur Berkah Amanda Tbk. 306 310 4 1.31 83 502,700 154,868,600 1 29 AMAR Bank Amar Indonesia Tbk. 296 294 -2 -0.68 17 48,000 14,137,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,330 2,490 160 6.87 5 800 1,996,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 310 20 6.90 13 10,700 3,292,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,050 2,060 10 0.49 123 213,800 440,427,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 685 675 -10 -1.46 91 59,600 40,552,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 13,900 695,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 505 480 -25 -4.95 4 1,800 910,000 1 36 ANTM Aneka Tambang Tbk. 720 765 45 6.25 12,123 175,465,400 132,312,329,500 1 37 APEX Apexindo Pratama Duta Tbk. 145 145 0 0.00 13 37,700 5,431,800 2 38 APIC Pacific Strategic Financial Tbk. 885 895 10 1.13 1,809 44,162,800 38,992,691,500 2 39 APII Arita Prima Indonesia Tbk. 159 159 0 0.00 0 0 0 2 40 APLI Asiaplast Industries Tbk. 114 114 0 0.00 4 2,100 239,300 1 41 APLN Agung Podomoro Land Tbk. 101 102 1 0.99 2,368 66,742,800 6,837,978,000 1 42 ARGO Argo Pantes Tbk 1,860 1,735 -125 -6.72 7 5,300 9,836,500 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 96 95 -1 -1.04 1,423 12,070,500 1,109,262,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 452 456 4 0.88 25 35,400 16,140,400 1 47 ARTA Arthavest Tbk 310 310 0 0.00 4 2,300 712,400 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,800 2,800 0 0.00 52 137,000 383,600,000 2 50 ASBI Asuransi Bintang Tbk. 362 338 -24 -6.63 7 900 304,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 730 740 10 1.37 104 1,275,900 932,916,500 1 53 ASII Astra International Tbk. 4,750 4,740 -10 -0.21 5,227 19,525,000 92,383,217,000 1 54 ASJT Asuransi Jasa Tania Tbk. 105 112 7 6.67 122 517,000 59,999,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 -5 -0.47 23 10,500 11,068,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 115 116 1 0.87 121 752,800 88,165,500 2 57 ASRI Alam Sutera Realty Tbk. 113 115 2 1.77 3,118 83,417,500 9,615,092,200 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 500 505 5 1.00 268 4,659,500 2,350,945,500 1 60 ATIC Anabatic Technologies Tbk. 550 560 10 1.82 10 5,900 3,310,500 1 61 AUTO Astra Otoparts Tbk. 850 855 5 0.59 130 164,300 140,114,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 53 176,800 8,840,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 21,000 1,050,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 102 128 26 25.49 5,392 62,192,900 7,298,570,100 2 66 BALI Bali Towerindo Sentra Tbk. 950 950 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 6 15,400 770,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 15 15,900 795,000 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 2 300 358,500 2 71 BBCA Bank Central Asia Tbk. 28,900 28,875 -25 -0.09 9,306 10,850,100 311,784,925,000 1 72 BBHI Bank Harda Internasional Tbk. 161 182 21 13.04 445 1,700,700 305,480,000 2 73 BBKP Bank Bukopin Tbk. 216 214 -2 -0.93 2,144 63,935,100 13,773,763,000 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 4,640 -30 -0.64 6,636 25,505,200 118,761,321,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,150 0 0.00 11,913 81,127,400 255,245,308,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 710 720 10 1.41 68 121,500 85,962,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 120 -1 -0.83 200 326,800 39,869,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,235 1,230 -5 -0.40 2,606 22,463,100 27,618,706,000 1 82 BBYB Bank Neo Commerce Tbk. 270 274 4 1.48 11 554,800 149,926,200 1 83 BCAP MNC Kapital Indonesia Tbk. 115 118 3 2.61 59 760,200 88,756,000 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 51 293,700 14,686,700 2 86 BDMN Bank Danamon Indonesia Tbk. 2,240 2,280 40 1.79 717 1,708,300 3,910,779,000 1 87 BEEF Estika Tata Tiara Tbk. 147 145 -2 -1.36 349 2,752,200 401,342,000 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 30 14,000 700,000 2 89 BELL Trisula Textile Industries Tbk. 157 158 1 0.64 341 4,207,400 660,331,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 208 208 0 0.00 46 34,500 7,237,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 173 0 0.00 3,007 60,674,000 10,544,472,800 1 92 BFIN BFI Finance Indonesia Tbk. 382 404 22 5.76 995 11,539,000 4,589,195,800 1 93 BGTG Bank Ganesha Tbk. 51 50 -1 -1.96 98 1,572,500 78,625,300 2 94 BHAT Bhakti Multi Artha Tbk. 486 478 -8 -1.65 1,953 136,771,300 66,339,295,200 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 13 185,600 9,280,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 142 140 -2 -1.41 7 3,700 503,200 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 790 790 0 0.00 16 71,400 56,359,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 8 116,700 5,835,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 56 56 0 0.00 6 7,900 446,400 2 101 BIRD Blue Bird Tbk. 870 860 -10 -1.15 172 675,100 583,457,000 1 102 BISI BISI International Tbk. 910 910 0 0.00 47 130,500 118,254,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 915 0 0.00 434 2,660,400 2,443,823,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 545 0 0.00 1,797 8,368,000 4,559,936,000 1 105 BKDP Bukit Darmo Property Tbk 53 50 -3 -5.66 22 153,800 7,898,700 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 16 46,300 2,315,000 1 107 BKSW Bank QNB Indonesia Tbk. 70 72 2 2.86 17 56,700 4,137,200 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 615 610 -5 -0.81 128 118,300 72,591,000 2 111 BMAS Bank Maspion Indonesia Tbk. 298 294 -4 -1.34 10 5,800 1,629,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,550 100 1.83 5,959 45,124,300 249,085,282,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 99 93 -6 -6.06 173 1,322,200 131,744,000 1 114 BMTR Global Mediacom Tbk. 220 226 6 2.73 2,495 66,035,300 14,747,960,400 1 115 BNBA Bank Bumi Arta Tbk. 356 362 6 1.69 10 20,800 7,499,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 100 5,000 2 117 BNGA Bank CIMB Niaga Tbk. 740 755 15 2.03 589 2,802,200 2,122,098,000 1 118 BNII Bank Maybank Indonesia Tbk. 208 214 6 2.88 1,508 22,176,700 4,796,918,200 1 119 BNLI Bank Permata Tbk. 1,580 1,975 395 25.00 8,156 30,239,900 54,766,264,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,385 -10 -0.72 3,620 124,550,300 171,098,020,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 0 0.00 5 2,600 416,000 2 122 BOLT Garuda Metalindo Tbk. 570 535 -35 -6.14 1 100 53,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 121 120 -1 -0.83 578 5,266,300 635,629,900 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. 88 89 1 1.14 48 80,900 7,102,500 1 127 BRAM Indo Kordsa Tbk. 4,190 4,190 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 860 855 -5 -0.58 5,673 75,295,400 64,778,231,000 1 129 BRMS Bumi Resources Minerals Tbk. 52 53 1 1.92 517 25,363,300 1,325,416,700 2 130 BRNA Berlina Tbk. 1,100 1,145 45 4.09 10 24,900 28,382,000 2 131 BRPT Barito Pacific Tbk. 860 850 -10 -1.16 3,342 48,926,100 41,714,837,000 1 132 BSDE Bumi Serpong Damai Tbk. 780 780 0 0.00 1,166 11,505,200 9,032,033,000 1 133 BSIM Bank Sinarmas Tbk. 480 478 -2 -0.42 5 4,500 2,141,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,400 10 0.72 14 7,500 10,489,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 5 600 30,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 193 195 2 1.04 16 43,000 8,324,100 2 139 BTPN Bank BTPN Tbk. 2,230 2,230 0 0.00 23 19,900 44,229,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,330 3,420 90 2.70 2,655 5,042,100 17,064,365,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 94 1 1.08 47 325,500 30,492,100 1 142 BUKK Bukaka Teknik Utama Tbk. 700 710 10 1.43 10 4,500 3,152,000 2 143 BULL Buana Lintas Lautan Tbk. 314 316 2 0.64 4,110 199,447,000 63,219,428,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 647 28,498,100 1,424,906,500 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 0 0.00 16 99,800 5,328,000 2 146 BVIC Bank Victoria International Tbk. 66 63 -3 -4.55 231 1,054,800 66,516,800 1 147 BWPT Eagle High Plantations Tbk. 92 95 3 3.26 1,423 54,125,100 5,087,456,700 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 65 61 -4 -6.15 66 1,131,200 69,003,200 2 150 CAMP Campina Ice Cream Industry Tbk. 268 270 2 0.75 707 4,837,500 1,320,062,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 122 115 -7 -5.74 11 1,200 143,100 2 152 CARE Metro Healthcare Indonesia Tbk. 360 346 -14 -3.89 2,560 265,822,000 94,817,458,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 140,200 7,010,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 595 580 -15 -2.52 394 1,253,500 733,632,500 3 156 CASS Cardig Aero Services Tbk. 212 212 0 0.00 261 2,522,800 537,858,800 2 157 CBMF Cahaya Bintang Medan Tbk. 384 392 8 2.08 238 2,815,100 1,075,656,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 238 236 -2 -0.84 101 659,400 155,976,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,715 1,750 35 2.04 61 32,600 56,743,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 136 133 -3 -2.21 280 4,521,800 605,500,000 2 161 CFIN Clipan Finance Indonesia Tbk. 192 192 0 0.00 188 1,744,500 332,248,200 1 162 CINT Chitose Internasional Tbk. 234 250 16 6.84 11 1,800 437,200 2 163 CITA Cita Mineral Investindo Tbk. 2,350 2,350 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 104 106 2 1.92 12 2,000 208,300 1 165 CLAY Citra Putra Realty Tbk. 1,890 1,890 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 462 474 12 2.60 1,399 10,804,600 5,073,530,600 1 167 CLPI Colorpak Indonesia Tbk. 670 670 0 0.00 21 9,500 6,369,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,045 1,050 5 0.48 34 18,100 18,614,500 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. 224 224 0 0.00 2 37,300 8,355,200 2 173 COCO Wahana Interfood Nusantara Tbk. 985 985 0 0.00 3 1,200 1,171,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 5,950 -50 -0.83 2,206 3,136,400 18,535,222,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 17 9,800 490,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 0 0 0 1 178 CSAP Catur Sentosa Adiprana Tbk. 304 306 2 0.66 5 4,700 1,463,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 50 -1 -1.96 132 910,500 45,722,100 2 180 CSMI Cipta Selera Murni Tbk. 354 360 6 1.69 19 57,200 19,915,400 2 181 CSRA Cisadane Sawit Raya Tbk. 326 332 6 1.84 739 5,371,200 1,787,078,400 2 182 CTBN Citra Tubindo Tbk. 2,190 2,190 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 685 700 15 2.19 1,860 18,646,900 13,059,579,500 1 184 CTTH Citatah Tbk. 53 51 -2 -3.77 257 2,500,300 134,823,700 2 185 DADA Diamond Citra Propertindo Tbk. 54 53 -1 -1.85 417 7,358,300 388,938,000 2 186 DART Duta Anggada Realty Tbk. 238 238 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 198 188 -10 -5.05 4,517 49,423,800 9,467,253,800 2 189 DEFI Danasupra Erapacific Tbk. 1,615 1,620 5 0.31 21 13,900 22,455,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 7 140,300 7,015,000 1 191 DFAM Dafam Property Indonesia Tbk. 348 348 0 0.00 7 12,100 4,119,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 100 5,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 155 154 -1 -0.65 7,118 13,587,700 2,093,002,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,260 80 3.67 46 250,500 559,369,000 2 196 DKFT Central Omega Resources Tbk. 110 112 2 1.82 563 7,004,700 778,099,500 2 197 DLTA Delta Djakarta Tbk. 3,990 4,000 10 0.25 31 41,800 166,970,000 1 198 DMAS Puradelta Lestari Tbk. 232 232 0 0.00 1,028 21,035,300 4,862,780,600 1 199 DMMX Digital Mediatama Maxima Tbk. 170 169 -1 -0.59 231 1,284,600 220,098,300 2 200 DMND Diamond Food Indonesia Tbk. 890 885 -5 -0.56 23 18,100 16,044,500 1 201 DNAR Bank Oke Indonesia Tbk. 250 234 -16 -6.40 22 11,700 2,775,600 1 202 DNET Indoritel Makmur Internasional Tbk. 3,300 3,210 -90 -2.73 23 16,200 52,020,000 2 203 DOID Delta Dunia Makmur Tbk. 238 236 -2 -0.84 1,438 18,933,400 4,491,111,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 228 228 0 0.00 4 2,300 524,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 67 63 -4 -5.97 577 6,000,100 409,684,400 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 66 -1 -1.49 126 909,300 59,891,700 1 207 DSNG Dharma Satya Nusantara Tbk. 496 498 2 0.40 502 7,596,800 3,780,355,100 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 0 0.00 3 500 8,070,000 1 209 DUCK Jaya Bersama Indo Tbk. 270 260 -10 -3.70 1,601 14,166,700 3,702,730,000 1 210 DUTI Duta Pertiwi Tbk 3,440 3,500 60 1.74 1 100 350,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,590 2,580 -10 -0.39 16 13,000 33,237,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 210 0 0.00 3 6,100 1,221,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 3,400 170,000 1 214 EAST Eastparc Hotel Tbk. 60 56 -4 -6.67 1,150 18,448,000 1,074,479,000 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,250 1,255 5 0.40 138 86,000 107,457,500 1 217 ELSA Elnusa Tbk. 206 210 4 1.94 1,287 21,469,900 4,485,890,400 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. 7,450 7,450 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 53 53 0 0.00 219 10,080,500 539,563,800 2 222 ENVY Envy Technologies Indonesia Tbk. 53 53 0 0.00 984 40,356,900 2,130,799,900 2 223 ENZO Morenzo Abadi Perkasa Tbk. 58 54 -4 -6.90 3,122 66,430,500 3,733,012,100 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 352 374 22 6.25 1,178 4,988,500 1,818,195,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,865 1,850 -15 -0.80 20 13,000 24,132,500 2 226 ERAA Erajaya Swasembada Tbk. 1,595 1,605 10 0.63 2,401 16,408,400 26,356,951,000 1 227 ERTX Eratex Djaja Tbk. 119 130 11 9.24 17 901,100 109,126,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 154 159 5 3.25 6,122 58,543,700 9,131,502,000 2 229 ESSA Surya Esa Perkasa Tbk. 138 140 2 1.45 700 6,675,800 958,573,400 1 230 ESTA Esta Multi Usaha Tbk. 99 99 0 0.00 15 164,700 16,636,200 2 231 ESTI Ever Shine Tex Tbk. 54 52 -2 -3.70 53 429,200 22,230,400 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,200 2,200 0 0.00 2,572 17,913,200 39,648,661,000 1 234 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 15 13,000 12,159,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,700 7,000 300 4.48 1 100 700,000 1 236 FILM MD Pictures Tbk. 190 189 -1 -0.53 149 565,700 106,881,600 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 266 264 -2 -0.75 1,992 13,574,700 3,659,772,400 2 239 FISH FKS Multi Agro Tbk. 2,400 2,700 300 12.50 1 100 270,000 2 240 FITT Hotel Fitra International Tbk. 62 64 2 3.23 51 26,600 1,685,100 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 115 112 -3 -2.61 132 779,000 88,844,400 2 243 FORU Fortune Indonesia Tbk 84 80 -4 -4.76 3 1,400 112,400 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 8 34,900 1,745,000 1 245 FPNI Lotte Chemical Titan Tbk. 121 121 0 0.00 406 3,981,500 487,043,900 2 246 FREN Smartfren Telecom Tbk. 83 84 1 1.20 2,473 94,193,900 7,848,737,300 1 247 FUJI Fuji Finance Indonesia Tbk. 108 107 -1 -0.93 3 1,900 198,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 89 92 3 3.37 6,064 134,302,500 12,287,679,400 2 250 GDYR Goodyear Indonesia Tbk. 1,395 1,395 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 1 200 74,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,875 44,250 375 0.85 3,734 1,446,800 64,090,657,500 1 254 GGRP Gunung Raja Paksi Tbk. 300 316 16 5.33 6 2,000 616,800 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,540 1,605 65 4.22 7 11,400 18,293,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 230 236 6 2.61 1,074 14,167,900 3,324,811,600 1 257 GJTL Gajah Tunggal Tbk. 454 456 2 0.44 462 1,844,500 844,779,600 1 258 GLOB Global Teleshop Tbk. 123 132 9 7.32 1 100 13,200 2 259 GLVA Galva Technologies Tbk. 316 316 0 0.00 8 5,021,500 1,576,786,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 1 1.28 138 1,190,000 93,790,600 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 0 0.00 1 100 1,780,000 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 0 0.00 7 4,500 915,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,255 0 0.00 124 233,800 292,248,000 1 265 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 81 651,600 32,743,600 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 93 93 0 0.00 0 0 0 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 91 92 1 1.10 26 63,600 5,788,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 4 31,200 1,560,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 4 400 20,000 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 2 300 116,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,270 3,260 -10 -0.31 86 125,600 409,080,000 1 276 HELI Jaya Trishindo Tbk. 208 196 -12 -5.77 17 17,600 3,438,200 2 277 HERO Hero Supermarket Tbk. 795 800 5 0.63 8 18,900 15,121,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,000 3,070 70 2.33 295 279,100 851,907,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 575 535 -40 -6.96 4 900 490,500 1 280 HKMU HK Metals Utama Tbk. 74 74 0 0.00 499 10,394,700 770,484,900 1 281 HMSP H.M. Sampoerna Tbk. 1,555 1,550 -5 -0.32 3,855 16,108,700 25,084,739,500 1 282 HOKI Buyung Poetra Sembada Tbk. 800 800 0 0.00 547 7,918,500 6,378,517,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,020 990 -30 -2.94 33 1,013,000 992,863,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 6 4,100 205,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 32 316,200 15,810,000 2 287 HRTA Hartadinata Abadi Tbk. 191 191 0 0.00 205 2,083,200 396,401,000 1 288 HRUM Harum Energy Tbk. 1,590 1,600 10 0.63 264 1,096,400 1,752,557,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 290 IBFN Intan Baruprana Finance Tbk. 298 298 0 0.00 15 30,600 8,838,800 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 10,075 10,050 -25 -0.25 1,772 2,004,200 20,161,735,000 1 293 ICON Island Concepts Indonesia Tbk. 55 56 1 1.82 27 171,300 9,459,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 154 154 0 0.00 3 400 61,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 123 125 2 1.63 108 299,700 37,735,000 1 296 IFSH Ifishdeco Tbk. 376 370 -6 -1.60 12 25,500 9,083,200 2 297 IGAR Champion Pacific Indonesia Tbk. 318 312 -6 -1.89 30 12,800 4,047,000 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 49 441,100 22,055,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 238 222 -16 -6.72 1,949 17,471,300 3,930,164,800 2 301 IKBI Sumi Indo Kabel Tbk. 214 214 0 0.00 6 22,900 4,900,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 695 700 5 0.72 349 1,906,900 1,333,622,000 1 303 IMJS Indomobil Multi Jasa Tbk. 242 240 -2 -0.83 221 906,900 218,690,200 1 304 IMPC Impack Pratama Industri Tbk. 1,280 1,265 -15 -1.17 84 644,800 820,861,500 2 305 INAF Indofarma Tbk. 3,140 3,110 -30 -0.96 622 980,100 3,061,446,000 1 306 INAI Indal Aluminium Industry Tbk. 332 328 -4 -1.20 8 1,000 329,600 2 307 INCF Indo Komoditi Korpora Tbk. 55 59 4 7.27 662 17,667,700 1,026,643,000 2 308 INCI Intanwijaya Internasional Tbk 610 610 0 0.00 25 28,600 17,413,000 1 309 INCO Vale Indonesia Tbk. 3,500 3,690 190 5.43 5,697 23,629,000 86,025,076,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,225 0 0.00 1,938 2,322,100 16,779,717,500 1 311 INDO Royalindo Investa Wijaya Tbk. 111 108 -3 -2.70 28 52,700 5,704,000 2 312 INDR Indo-Rama Synthetics Tbk. 2,220 2,210 -10 -0.45 10 7,000 14,920,000 1 313 INDS Indospring Tbk. 1,900 1,940 40 2.11 7 10,600 19,793,500 1 314 INDX Tanah Laut Tbk 54 53 -1 -1.85 6 28,200 1,458,600 2 315 INDY Indika Energy Tbk. 930 925 -5 -0.54 973 4,297,100 3,968,424,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,900 8,850 -50 -0.56 1,854 2,224,200 19,763,587,500 1 317 INOV Inocycle Technology Group Tbk. 167 167 0 0.00 11 18,900 3,155,300 2 318 INPC Bank Artha Graha Internasional Tbk. 52 50 -2 -3.85 723 2,240,900 115,810,900 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,375 1,375 0 0.00 240 405,300 564,368,500 2 321 INRU Toba Pulp Lestari Tbk. 980 980 0 0.00 1 7,000 6,860,000 2 322 INTA Intraco Penta Tbk. 216 216 0 0.00 9 1,800 387,400 2 323 INTD Inter Delta Tbk 174 173 -1 -0.57 4 400 68,600 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,875 10,775 -100 -0.92 1,655 1,189,100 12,833,937,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 388 384 -4 -1.03 224 1,421,700 550,888,200 2 326 IPCM Jasa Armada Indonesia Tbk. 226 226 0 0.00 44 42,100 9,328,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 85 86 1 1.18 35 90,500 7,818,500 1 328 IPTV MNC Vision Networks Tbk. 294 292 -2 -0.68 202 12,272,100 3,582,078,600 1 329 IRRA Itama Ranoraya Tbk. 825 815 -10 -1.21 4,778 27,822,900 23,011,708,000 2 330 ISAT Indosat Tbk. 2,070 2,070 0 0.00 968 1,309,100 2,717,600,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 130 127 -3 -2.31 2,332 34,899,700 4,456,287,900 1 332 ITIC Indonesian Tobacco Tbk. 680 690 10 1.47 105 140,900 95,445,000 2 333 ITMA Sumber Energi Andalan Tbk. 486 498 12 2.47 355 6,144,500 3,000,790,500 2 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,100 -25 -0.31 1,502 1,262,600 10,238,182,500 1 335 JAST Jasnita Telekomindo Tbk. 129 120 -9 -6.98 4,965 86,161,800 10,495,835,200 2 336 JAWA Jaya Agra Wattie Tbk. 54 60 6 11.11 43 84,700 5,091,000 1 337 JAYA Armada Berjaya Trans Tbk. 80 79 -1 -1.25 48 110,700 8,762,300 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 440 440 0 0.00 4 2,400 1,056,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 30,000 10,200,000 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. 132 135 3 2.27 27 30,000 4,056,000 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,135 5 0.44 2,411 12,199,900 13,855,070,000 1 345 JRPT Jaya Real Property Tbk. 418 420 2 0.48 140 920,600 381,754,800 1 346 JSKY Sky Energy Indonesia Tbk. 278 272 -6 -2.16 13,148 188,842,100 52,328,276,400 1 347 JSMR Jasa Marga (Persero) Tbk. 3,830 3,780 -50 -1.31 2,559 6,356,900 24,097,967,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 5 0.56 46 1,458,700 1,292,924,000 2 350 KAEF Kimia Farma Tbk. 3,080 3,080 0 0.00 1,532 3,318,800 10,203,896,000 1 351 KARW ICTSI Jasa Prima Tbk. 85 80 -5 -5.88 123 1,061,500 86,471,600 2 352 KAYU Darmi Bersaudara Tbk. 88 82 -6 -6.82 59 878,700 72,053,400 2 353 KBAG Karya Bersama Anugerah Tbk. 63 59 -4 -6.35 1,321 49,801,300 2,938,570,700 2 354 KBLI KMI Wire & Cable Tbk. 312 312 0 0.00 187 1,379,500 433,242,400 1 355 KBLM Kabelindo Murni Tbk. 195 196 1 0.51 30 54,100 10,573,800 2 356 KBLV First Media Tbk. 394 404 10 2.54 32 95,700 38,622,600 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 725 725 0 0.00 8 2,100 1,523,500 2 359 KEEN Kencana Energi Lestari Tbk. 304 304 0 0.00 59 1,990,300 602,354,800 1 360 KEJU Mulia Boga Raya Tbk. 1,235 1,210 -25 -2.02 169 868,100 1,073,098,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 100 5,000 2 362 KICI Kedaung Indah Can Tbk 246 246 0 0.00 2 200 51,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 216 206 -10 -4.63 2,384 41,279,800 8,626,640,000 1 364 KINO Kino Indonesia Tbk. 2,980 2,980 0 0.00 24 383,000 1,141,744,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 171 161 -10 -5.85 1 100 16,100 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 193 198 5 2.59 9 1,400 276,200 1 368 KLBF Kalbe Farma Tbk. 1,600 1,570 -30 -1.88 3,042 14,912,300 23,446,588,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 560 580 20 3.57 39 131,800 72,724,000 2 370 KMTR Kirana Megatara Tbk. 302 300 -2 -0.66 1 1,000 300,000 2 371 KOBX Kobexindo Tractors Tbk. 103 101 -2 -1.94 112 512,900 51,966,200 1 372 KOIN Kokoh Inti Arebama Tbk 98 99 1 1.02 1 400 39,600 2 373 KONI Perdana Bangun Pusaka Tbk 480 480 0 0.00 3 3,400 1,632,000 2 374 KOPI Mitra Energi Persada Tbk. 462 450 -12 -2.60 11 4,000 1,748,800 2 375 KOTA DMS Propertindo Tbk. 500 498 -2 -0.40 91 260,700 124,768,000 1 376 KPAL Steadfast Marine Tbk. 60 56 -4 -6.67 271 4,232,200 237,292,700 1 377 KPAS Cottonindo Ariesta Tbk. 87 89 2 2.30 5,309 77,701,600 6,937,246,100 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 25 652,500 67,852,000 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 330 332 2 0.61 1,222 14,220,700 4,722,313,600 1 381 KREN Kresna Graha Investama Tbk. 112 105 -7 -6.25 5,878 99,264,200 10,912,502,000 1 382 LAND Trimitra Propertindo Tbk. 182 176 -6 -3.30 37 71,500 12,900,700 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. 354 360 6 1.69 7 36,700 13,080,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 10 45,200 2,260,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,725 5,325 -400 -6.99 2 300 1,632,500 1 388 LINK Link Net Tbk. 2,090 2,100 10 0.48 1,191 2,842,300 5,980,170,000 1 389 LION Lion Metal Works Tbk. 242 238 -4 -1.65 3 1,700 398,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 11 66,800 3,340,000 2 391 LMPI Langgeng Makmur Industri Tbk. 82 80 -2 -2.44 18 125,400 9,713,400 2 392 LMSH Lionmesh Prima Tbk. 252 258 6 2.38 10 1,300 350,600 2 393 LPCK Lippo Cikarang Tbk 790 765 -25 -3.16 561 2,226,500 1,758,473,500 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,300 -90 -2.65 10 3,900 12,897,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 220 -4 -1.79 2 1,400 308,000 2 396 LPKR Lippo Karawaci Tbk. 127 130 3 2.36 1,654 52,909,500 6,854,954,500 1 397 LPLI Star Pacific Tbk 88 85 -3 -3.41 2 300 26,000 2 398 LPPF Matahari Department Store Tbk. 905 960 55 6.08 7,611 76,303,500 72,561,137,000 1 399 LPPS Lenox Pasifik Investama Tbk. 82 82 0 0.00 1 2,000 164,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 125 124 -1 -0.80 14 28,100 3,354,300 2 401 LSIP PP London Sumatra Indonesia Tbk. 920 940 20 2.17 2,355 31,139,400 29,040,211,500 1 402 LTLS Lautan Luas Tbk. 432 426 -6 -1.39 14 4,200 1,818,800 1 403 LUCK Sentral Mitra Informatika Tbk. 174 186 12 6.90 6,136 52,219,300 10,241,590,200 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 2 200 10,000 2 406 MAIN Malindo Feedmill Tbk. 530 540 10 1.89 565 2,968,900 1,605,054,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 2,300 115,000 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 2,040 40 2.00 220 300,700 611,540,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,175 1,350 175 14.89 7 700 936,500 2 411 MAPI Mitra Adiperkasa Tbk. 590 605 15 2.54 835 11,713,000 7,095,845,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 3 20,200 1,010,000 2 413 MARK Mark Dynamics Indonesia Tbk. 845 855 10 1.18 687 3,455,300 2,945,922,000 1 414 MASA Multistrada Arah Sarana Tbk. 585 570 -15 -2.56 19 5,500 3,122,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,100 2,150 50 2.38 310 363,300 778,409,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 376 2 0.53 44 97,200 36,652,800 1 418 MBTO Martina Berto Tbk. 78 79 1 1.28 2 400 31,400 1 419 MCAS M Cash Integrasi Tbk. 1,970 2,000 30 1.52 220 715,300 1,416,859,500 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 112 113 1 0.89 90 808,100 91,665,600 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,745 1,770 25 1.43 7,535 86,696,300 152,278,370,500 2 423 MDKI Emdeki Utama Tbk. 152 153 1 0.66 35 145,600 22,366,000 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. 346 354 8 2.31 6,975 156,980,100 55,921,049,600 1 427 MEGA Bank Mega Tbk. 7,200 7,200 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,140 3,190 50 1.59 64 84,200 267,589,000 2 429 META Nusantara Infrastructure Tbk. 104 105 1 0.96 16 290,500 30,352,500 1 430 MFIN Mandala Multifinance Tbk. 1,140 1,140 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 505 510 5 0.99 16 9,400 4,726,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 400 1,973,500 1,577,656,500 1 434 MICE Multi Indocitra Tbk. 290 292 2 0.69 4 4,700 1,372,400 2 435 MIDI Midi Utama Indonesia Tbk. 1,390 1,385 -5 -0.36 1 100 138,500 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,520 2,510 -10 -0.40 1,597 22,084,300 55,406,631,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 25 928,500 46,425,000 2 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,700 0 0.00 6 1,200 24,842,500 2 442 MLBI Multi Bintang Indonesia Tbk. 8,550 8,975 425 4.97 22 5,000 44,215,000 1 443 MLIA Mulia Industrindo Tbk 434 432 -2 -0.46 251 6,872,400 2,976,617,400 2 444 MLPL Multipolar Tbk. 51 50 -1 -1.96 93 5,301,200 265,060,000 1 445 MLPT Multipolar Technology Tbk. 595 600 5 0.84 35 30,900 18,427,000 1 446 MMLP Mega Manunggal Property Tbk. 272 274 2 0.74 204 3,341,900 913,527,200 2 447 MNCN Media Nusantara Citra Tbk. 785 790 5 0.64 7,351 64,415,600 50,774,098,500 1 448 MOLI Madusari Murni Indah Tbk. 895 895 0 0.00 3 10,300 9,218,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 384 382 -2 -0.52 1,051 6,518,900 2,484,007,800 1 450 MPOW Megapower Makmur Tbk. 78 76 -2 -2.56 2,779 19,999,000 1,868,931,100 2 451 MPPA Matahari Putra Prima Tbk. 98 100 2 2.04 99 1,432,800 141,946,800 1 452 MPRO Maha Properti Indonesia Tbk. 820 820 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 137 137 0 0.00 42 125,300 17,171,900 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,760 4,700 -60 -1.26 3 600 2,837,000 2 455 MSIN MNC Studios International Tbk. 300 298 -2 -0.67 139 474,500 141,028,400 2 456 MSKY MNC Sky Vision Tbk. 815 820 5 0.61 35 17,500 14,250,500 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,610 5 0.31 490 1,524,500 2,440,258,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 200 10,000 2 459 MTLA Metropolitan Land Tbk. 420 420 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 340 358 18 5.29 3 300 102,200 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 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 62 58 -4 -6.45 99 1,576,400 92,348,200 2 464 MYOH Samindo Resources Tbk. 1,100 1,115 15 1.36 22 65,100 72,063,000 1 465 MYOR Mayora Indah Tbk. 2,450 2,430 -20 -0.82 527 1,146,900 2,784,456,000 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 53 0 0.00 9 7,600 396,900 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 472 472 0 0.00 2,749 135,324,300 63,935,647,800 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 158 0 0.00 0 0 0 2 472 NFCX NFC Indonesia Tbk. 1,880 1,800 -80 -4.26 6 25,800 46,940,000 2 473 NICK Charnic Capital Tbk. 310 308 -2 -0.65 4 700 212,200 2 474 NIKL Pelat Timah Nusantara Tbk. 705 720 15 2.13 429 1,522,400 1,088,936,500 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 11 282,600 42,069,600 2 477 NISP Bank OCBC NISP Tbk. 735 730 -5 -0.68 28 115,900 85,710,500 1 478 NOBU Bank Nationalnobu Tbk. 855 855 0 0.00 2 600 512,000 1 479 NRCA Nusa Raya Cipta Tbk. 298 302 4 1.34 32 249,200 74,766,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 202 252 50 24.75 382 1,001,800 223,013,900 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. 151 156 5 3.31 1,505 14,079,800 2,208,300,700 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 162 171 9 5.56 626 6,766,900 1,139,056,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 9 900 45,000 1 488 PALM Provident Agro Tbk. 274 278 4 1.46 15 211,600 57,995,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 98 98 0 0.00 1,978 41,366,300 4,105,732,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 100 100 0 0.00 21 202,100 20,408,100 2 491 PANR Panorama Sentrawisata Tbk. 87 84 -3 -3.45 282 1,994,300 170,241,100 1 492 PANS Panin Sekuritas Tbk. 810 800 -10 -1.23 61 162,900 130,472,000 1 493 PBID Panca Budi Idaman Tbk. 875 875 0 0.00 43 262,500 229,706,000 1 494 PBRX Pan Brothers Tbk. 226 226 0 0.00 29 6,300 1,431,200 1 495 PBSA Paramita Bangun Sarana Tbk. 550 595 45 8.18 13 11,650,800 6,407,942,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 312 312 0 0.00 0 0 0 2 497 PDES Destinasi Tirta Nusantara Tbk 210 197 -13 -6.19 1 100 19,700 2 498 PEGE Panca Global Kapital Tbk. 120 115 -5 -4.17 9 6,600 760,600 2 499 PEHA Phapros Tbk. 1,520 1,515 -5 -0.33 73 86,600 131,160,500 1 500 PGAS Perusahaan Gas Negara Tbk. 980 980 0 0.00 5,124 60,133,400 58,914,265,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 35 0 0.00 29 87,700 3,112,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 150 154 4 2.67 2 700 107,800 2 503 PGUN Pradiksi Gunatama Tbk. 260 260 0 0.00 2 700 182,000 1 504 PICO Pelangi Indah Canindo Tbk 171 160 -11 -6.43 883 7,066,600 1,209,489,700 2 505 PJAA Pembangunan Jaya Ancol Tbk. 488 488 0 0.00 27 108,500 52,846,200 1 506 PKPK Perdana Karya Perkasa Tbk 55 52 -3 -5.45 357 4,492,000 242,933,900 2 507 PLAN Planet Properindo Jaya Tbk. 258 250 -8 -3.10 846 10,612,000 2,721,864,800 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,600 2,600 0 0.00 1 500 1,300,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 40,000 5,000,000 2 511 PNBN Bank Pan Indonesia Tbk 785 800 15 1.91 1,055 11,756,300 9,421,778,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 14 18,700 935,000 1 513 PNGO Pinago Utama Tbk. 585 610 25 4.27 47 303,500 181,214,000 2 514 PNIN Paninvest Tbk. 700 705 5 0.71 34 51,700 36,177,000 1 515 PNLF Panin Financial Tbk. 193 190 -3 -1.55 1,025 28,264,500 5,389,098,300 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 53 52 -1 -1.89 41 159,100 8,381,700 2 518 POLI Pollux Investasi Internasional Tbk. 995 995 0 0.00 17 4,600 4,595,000 2 519 POLL Pollux Properti Indonesia Tbk. 7,800 7,275 -525 -6.73 8 2,000 14,550,000 1 520 POLU Golden Flower Tbk. 995 1,060 65 6.53 11 2,700 2,757,500 2 521 POLY Asia Pacific Fibers Tbk 51 50 -1 -1.96 317 5,855,700 297,110,800 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 496 464 -32 -6.45 7 3,100 1,449,400 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 3,600 180,000 2 525 POWR Cikarang Listrindo Tbk. 585 600 15 2.56 839 6,067,700 3,644,548,000 2 526 PPGL Prima Globalindo Logistik Tbk. 292 290 -2 -0.68 920 6,211,300 1,854,790,000 3 527 PPRE PP Presisi Tbk. 144 194 50 34.72 12,481 203,754,500 37,628,887,300 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 139 4,227,600 211,380,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 113 119 6 5.31 5 8,300 987,800 1 530 PRDA Prodia Widyahusada Tbk. 2,820 2,830 10 0.35 48 106,400 302,347,000 1 531 PRIM Royal Prima Tbk. 260 252 -8 -3.08 13 5,200 1,290,600 2 532 PSAB J Resources Asia Pasifik Tbk. 220 224 4 1.82 2,032 42,226,900 9,482,863,200 2 533 PSDN Prasidha Aneka Niaga Tbk 105 98 -7 -6.67 6 6,600 708,200 2 534 PSGO Palma Serasih Tbk. 110 110 0 0.00 51 98,900 10,382,500 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 21,200 1,060,000 2 536 PSSI Pelita Samudera Shipping Tbk. 167 164 -3 -1.80 58 397,000 65,578,400 1 537 PTBA Bukit Asam Tbk. 1,990 1,985 -5 -0.25 3,488 11,386,800 22,645,179,500 1 538 PTIS Indo Straits Tbk. 161 150 -11 -6.83 20 29,900 4,509,100 1 539 PTPP PP (Persero) Tbk. 865 895 30 3.47 3,629 47,810,200 42,441,127,000 1 540 PTPW Pratama Widya Tbk. 1,385 1,400 15 1.08 570 1,125,300 1,572,218,500 2 541 PTRO Petrosea Tbk. 1,675 1,685 10 0.60 179 203,500 343,590,000 1 542 PTSN Sat Nusapersada Tbk 212 218 6 2.83 959 7,928,400 1,743,930,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 192 192 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 123 122 -1 -0.81 14,499 37,026,900 4,508,061,000 2 546 PURE Trinitan Metals and Minerals Tbk. 318 320 2 0.63 2,197 20,275,700 6,560,163,200 1 547 PURI Puri Global Sukses Tbk. 340 362 22 6.47 77 23,900 8,530,800 2 548 PWON Pakuwon Jati Tbk. 370 382 12 3.24 8,139 198,584,700 75,345,189,800 1 549 PYFA Pyridam Farma Tbk 790 805 15 1.90 376 1,201,500 957,603,500 2 550 PZZA Sarimelati Kencana Tbk. 580 595 15 2.59 245 629,100 375,336,500 1 551 RAJA Rukun Raharja Tbk. 124 125 1 0.81 1,994 22,733,100 2,841,104,000 1 552 RALS Ramayana Lestari Sentosa Tbk. 560 570 10 1.79 2,161 15,807,800 8,962,468,000 1 553 RANC Supra Boga Lestari Tbk. 416 414 -2 -0.48 493 2,925,800 1,220,202,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 1 2.00 625 7,514,400 383,491,600 1 555 RDTX Roda Vivatex Tbk 5,900 5,900 0 0.00 1 100 590,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 113 166,300 8,315,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 360 0 0.00 2 300 108,000 1 558 RICY Ricky Putra Globalindo Tbk 91 92 1 1.10 2 300 27,800 1 559 RIGS Rig Tenders Indonesia Tbk. 226 222 -4 -1.77 18 24,800 5,672,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 444 2 0.45 114 414,900 183,639,400 2 562 RMBA Bentoel Internasional Investama Tbk. 356 350 -6 -1.69 33 55,300 19,225,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,170 1,240 70 5.98 81 160,000 189,296,000 2 564 RODA Pikko Land Development Tbk. 52 52 0 0.00 37 80,800 4,160,600 2 565 RONY Aesler Grup Internasional Tbk. 338 328 -10 -2.96 434 938,100 309,070,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,230 -5 -0.40 57 10,568,900 12,900,133,000 1 567 RUIS Radiant Utama Interinsco Tbk. 228 228 0 0.00 1 500 114,000 2 568 SAFE Steady Safe Tbk 180 180 0 0.00 158 245,800 44,593,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 124 121 -3 -2.42 411 5,595,200 681,808,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 382 0 0.00 8 1,700 649,800 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 51 1 2.00 53 207,200 10,458,500 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 144 134 -10 -6.94 94 291,300 39,034,200 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,025 10,200 175 1.75 1 800 8,160,000 1 575 SCMA Surya Citra Media Tbk. 1,240 1,255 15 1.21 1,162 6,498,800 8,072,928,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 210 222 12 5.71 32 44,200 9,731,400 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 5 4,000 200,000 2 579 SDPC Millennium Pharmacon International Tbk. 100 99 -1 -1.00 49 186,000 18,362,000 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 5 2,500 2,025,000 1 581 SFAN Surya Fajar Capital Tbk. 970 980 10 1.03 143 1,038,900 1,007,369,000 2 582 SGER Sumber Global Energy Tbk. 388 408 20 5.15 886 4,887,600 1,941,713,400 2 583 SGRO Sampoerna Agro Tbk. 1,490 1,500 10 0.67 152 1,009,800 1,473,865,000 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 74 395,800 226,021,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 785 0 0.00 4,048 13,429,900 10,497,567,000 1 587 SILO Siloam International Hospitals Tbk. 4,870 4,900 30 0.62 121 87,200 426,414,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 304 314 10 3.29 1,010 11,803,100 3,675,185,200 1 590 SINI Singaraja Putra Tbk. 498 476 -22 -4.42 13 2,800 1,329,300 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,125 1,150 25 2.22 10 1,400 1,577,000 2 592 SKBM Sekar Bumi Tbk. 368 346 -22 -5.98 1 100 34,600 2 593 SKLT Sekar Laut Tbk. 1,400 1,400 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 635 635 0 0.00 8 7,200 4,574,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,860 -40 -0.82 28 112,700 552,146,000 2 597 SMAR Smart Tbk. 2,830 2,830 0 0.00 7 1,000 2,830,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 488 486 -2 -0.41 1,120 10,158,600 4,943,471,600 1 599 SMCB Solusi Bangun Indonesia Tbk. 995 990 -5 -0.50 16 11,300 11,146,000 1 600 SMDM Suryamas Dutamakmur Tbk. 90 99 9 10.00 8 5,000 452,900 2 601 SMDR Samudera Indonesia Tbk. 264 272 8 3.03 279 1,077,700 290,034,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,650 9,375 -275 -2.85 1,888 2,736,100 25,736,070,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 14 26,200 4,670,600 1 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 0 0.00 3 300 5,070,000 1 605 SMMT Golden Eagle Energy Tbk. 87 90 3 3.45 35 140,100 12,536,700 2 606 SMRA Summarecon Agung Tbk. 590 590 0 0.00 1,922 25,374,700 15,006,279,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,260 1,295 35 2.78 1,494 3,135,300 4,019,048,000 1 609 SOCI Soechi Lines Tbk. 121 121 0 0.00 352 5,352,800 649,883,700 1 610 SOFA Boston Furniture Industries Tbk. 100 100 0 0.00 47 566,200 56,746,300 3 611 SOHO Soho Global Health Tbk. 5,950 6,000 50 0.84 504 232,000 1,395,005,000 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. 400 410 10 2.50 6 1,400 570,000 2 614 SOTS Satria Mega Kencana Tbk. 222 222 0 0.00 1 100 22,200 2 615 SPMA Suparma Tbk. 286 286 0 0.00 13 33,100 9,466,400 1 616 SPTO Surya Pertiwi Tbk. 400 398 -2 -0.50 122 805,800 322,929,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 166 169 3 1.81 2,031 25,056,400 4,225,679,700 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 133 0 0.00 0 0 0 1 619 SRIL Sri Rejeki Isman Tbk. 200 202 2 1.00 829 12,891,200 2,602,526,800 1 620 SRSN Indo Acidatama Tbk 57 55 -2 -3.51 452 7,285,300 407,828,200 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,310 40 1.22 99 147,100 485,386,000 2 622 SSIA Surya Semesta Internusa Tbk. 444 442 -2 -0.45 1,946 20,934,200 9,280,222,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 805 800 -5 -0.62 29 29,900 23,953,500 1 624 SSTM Sunson Textile Manufacture Tbk 436 438 2 0.46 5 16,100 7,012,800 2 625 STAR Buana Artha Anugerah Tbk. 130 124 -6 -4.62 14 14,200 1,747,100 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 5 500 25,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,800 3,550 -250 -6.58 1 100 355,000 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 99 100 1 1.01 171 948,000 96,772,900 2 632 TALF Tunas Alfin Tbk. 280 280 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 153 150 -3 -1.96 4 400 59,800 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 56 53 -3 -5.36 586 12,777,900 678,732,700 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 200 10,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 4 1,400 70,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,335 0 0.00 2,508 55,660,200 74,306,790,000 1 638 TBLA Tunas Baru Lampung Tbk. 740 765 25 3.38 477 2,137,000 1,608,317,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 710 10 1.43 11 3,800 2,697,000 2 640 TCID Mandom Indonesia Tbk. 6,625 6,400 -225 -3.40 10 2,800 17,942,500 1 641 TCPI Transcoal Pacific Tbk. 5,450 5,550 100 1.83 7,772 9,232,400 50,998,020,000 2 642 TDPM Tridomain Performance Materials Tbk. 143 144 1 0.70 384 3,713,900 528,299,600 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 166 168 2 1.20 981 8,054,800 1,400,147,700 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 175 173 -2 -1.14 8 17,200 2,967,100 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. 108 106 -2 -1.85 841 7,788,300 839,130,000 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 30 3,276,500 1,687,218,000 2 651 TINS Timah Tbk. 710 735 25 3.52 2,425 28,313,800 20,642,347,000 1 652 TIRA Tira Austenite Tbk 262 250 -12 -4.58 5 12,400 3,173,800 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 5,975 6,050 75 1.26 1,958 2,334,000 14,153,442,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,730 30 1.11 11,000 109,122,300 297,338,771,000 1 656 TMAS Temas Tbk. 110 108 -2 -1.82 245 1,635,900 176,613,300 1 657 TMPO Tempo Intimedia Tbk. 107 107 0 0.00 0 0 0 2 658 TNCA Trimuda Nuansa Citra Tbk. 210 208 -2 -0.95 8 53,400 11,332,600 2 659 TOBA TBS Energi Utama Tbk. 400 396 -4 -1.00 12 144,000 57,192,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 10 30,700 1,535,000 1 661 TOTL Total Bangun Persada Tbk. 276 290 14 5.07 1,773 13,585,200 3,982,386,600 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 15 26,500 5,695,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,025 0 0.00 16,433 89,526,600 91,632,785,000 1 664 TOYS Sunindo Adipersada Tbk. 560 560 0 0.00 787 2,350,000 1,319,652,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,775 -75 -0.96 619 2,438,700 19,015,352,500 2 666 TPMA Trans Power Marine Tbk. 342 364 22 6.43 8 1,500 515,600 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. 110 110 0 0.00 0 0 0 1 670 TRIN Perintis Triniti Properti Tbk. 222 224 2 0.90 491 6,190,900 1,385,634,000 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 5 2,600 542,800 2 673 TRJA Transkon Jaya Tbk. 163 166 3 1.84 814 6,079,500 1,036,770,100 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 4 21,100 8,187,600 1 675 TRUK Guna Timur Raya Tbk. 160 155 -5 -3.12 960 11,530,100 1,812,366,000 2 676 TRUS Trust Finance Indonesia Tbk 330 330 0 0.00 2 200 67,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,275 1,275 0 0.00 89 184,500 234,819,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,395 1,400 5 0.36 16 14,700 20,177,500 2 679 TURI Tunas Ridean Tbk. 1,340 1,340 0 0.00 0 0 0 1 680 UANG Pakuan Tbk. 214 210 -4 -1.87 23 28,800 5,976,600 2 681 UCID Uni-Charm Indonesia Tbk. 1,460 1,470 10 0.68 25 21,800 32,040,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,740 0 0.00 232 157,400 274,537,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,980 4,150 170 4.27 3 300 1,220,000 1 684 UNIT Nusantara Inti Corpora Tbk 148 141 -7 -4.73 10 3,300 488,700 2 685 UNSP Bakrie Sumatera Plantations Tbk. 74 75 1 1.35 67 95,100 7,059,000 1 686 UNTR United Tractors Tbk. 22,600 22,400 -200 -0.88 3,080 2,418,400 54,323,790,000 1 687 UNVR Unilever Indonesia Tbk. 8,025 8,050 25 0.31 2,112 4,652,000 37,314,010,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 1 100 130,000 2 689 VICO Victoria Investama Tbk. 94 88 -6 -6.38 2,869 4,151,400 365,504,500 1 690 VINS Victoria Insurance Tbk. 93 92 -1 -1.08 15 8,200 759,100 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 20,200 1,010,000 1 692 VOKS Voksel Electric Tbk. 196 196 0 0.00 0 0 0 1 693 VRNA Verena Multi Finance Tbk. 97 107 10 10.31 4 7,200 699,400 2 694 WAPO Wahana Pronatural Tbk. 82 79 -3 -3.66 13 10,100 801,200 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 182 4 2.25 5,341 134,026,400 24,811,933,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 63 59 -4 -6.35 255 2,746,600 164,942,800 1 697 WICO Wicaksana Overseas International Tbk. 560 560 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 352 348 -4 -1.14 1,099 12,058,800 4,228,126,400 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,215 55 4.74 4,171 27,027,700 32,343,710,500 1 700 WINS Wintermar Offshore Marine Tbk. 93 96 3 3.23 8 89,200 8,170,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 214 0 0.00 30 47,900 10,267,400 1 702 WOOD Integra Indocabinet Tbk. 394 396 2 0.51 1,147 18,198,800 7,181,749,800 1 703 WOWS Ginting Jaya Energi Tbk. 78 75 -3 -3.85 5,389 88,261,600 7,100,980,300 2 704 WSBP Waskita Beton Precast Tbk. 148 163 15 10.14 11,889 357,319,900 57,293,607,500 1 705 WSKT Waskita Karya (Persero) Tbk. 545 585 40 7.34 4,218 58,359,900 33,284,410,000 1 706 WTON Wijaya Karya Beton Tbk. 234 248 14 5.98 3,316 68,184,500 16,790,466,600 1 707 YELO Yelooo Integra Datanet Tbk. 59 55 -4 -6.78 1,248 19,157,300 1,104,289,800 2 708 YPAS Yanaprima Hastapersada Tbk 362 362 0 0.00 0 0 0 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 250 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 269 815,400 40,770,100 2 711 ZINC Kapuas Prima Coal Tbk. 121 121 0 0.00 3,374 265,460,100 32,229,345,500 2 712 ZONE Mega Perintis Tbk. 380 382 2 0.53 26 187,700 71,571,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------