STOCK QUOTATION ------------------- DATE : Monday, 12 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. 10,925 11,100 175 1.60 1,558 1,935,200 21,450,192,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 23 34,200 1,710,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 855 855 0 0.00 2 400 336,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,550 1,590 40 2.58 1,990 6,982,400 11,011,605,000 1 6 ACST Acset Indonusa Tbk. 204 208 4 1.96 2,945 59,917,000 12,400,010,000 1 7 ADES Akasha Wira International Tbk. 1,195 1,220 25 2.09 83 232,300 281,014,500 2 8 ADHI Adhi Karya (Persero) Tbk. 555 565 10 1.80 1,504 12,253,800 6,943,203,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,550 -25 -0.33 58 43,700 330,472,500 1 10 ADMG Polychem Indonesia Tbk 140 141 1 0.71 346 3,022,200 429,634,400 1 11 ADRO Adaro Energy Tbk. 1,115 1,110 -5 -0.45 7,218 54,683,000 61,038,707,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 5 4,200 2,100,000 2 13 AGII Aneka Gas Industri Tbk. 505 510 5 0.99 105 1,348,700 687,215,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 328 344 16 4.88 5,949 113,910,500 38,889,383,600 1 15 AGRS Bank IBK Indonesia Tbk. 179 180 1 0.56 38 226,500 41,265,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 64 62 -2 -3.12 87 444,000 27,723,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 142 176 34 23.94 41 23,500 3,589,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 210 0 0.00 1,154 17,974,000 3,791,328,600 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. 304 310 6 1.97 10 11,300 3,516,000 2 21 AKRA AKR Corporindo Tbk. 2,620 2,640 20 0.76 1,665 14,094,400 37,308,290,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 472 450 -22 -4.66 43 38,900 18,506,200 2 23 ALDO Alkindo Naratama Tbk. 396 390 -6 -1.52 5 600 241,000 2 24 ALKA Alakasa Industrindo Tbk 220 274 54 24.55 49 101,500 27,434,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 193 190 -3 -1.55 4 5,300 1,006,700 2 26 ALTO Tri Banyan Tirta Tbk. 296 298 2 0.68 15 10,400 3,086,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 195 196 1 0.51 16 57,300 11,128,300 2 28 AMAN Makmur Berkah Amanda Tbk. 310 316 6 1.94 98 735,500 230,265,400 1 29 AMAR Bank Amar Indonesia Tbk. 294 300 6 2.04 43 112,200 33,494,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,490 2,500 10 0.40 5 24,800 62,004,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 310 304 -6 -1.94 7 9,500 2,890,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,060 2,080 20 0.97 29 26,000 54,913,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 0 0.00 236 147,100 99,656,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 7,300 365,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 480 480 0 0.00 4 1,000 480,000 1 36 ANTM Aneka Tambang Tbk. 765 780 15 1.96 7,828 108,451,600 84,469,803,500 1 37 APEX Apexindo Pratama Duta Tbk. 145 149 4 2.76 64 90,200 14,357,400 2 38 APIC Pacific Strategic Financial Tbk. 895 910 15 1.68 1,973 37,538,700 33,761,896,000 2 39 APII Arita Prima Indonesia Tbk. 159 157 -2 -1.26 3 1,100 165,700 2 40 APLI Asiaplast Industries Tbk. 114 116 2 1.75 29 85,600 10,002,500 1 41 APLN Agung Podomoro Land Tbk. 102 103 1 0.98 2,271 52,947,200 5,494,422,700 1 42 ARGO Argo Pantes Tbk 1,735 1,735 0 0.00 1 100 173,500 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 95 91 -4 -4.21 3,247 7,336,100 674,503,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 456 458 2 0.44 127 2,525,100 1,146,779,000 1 47 ARTA Arthavest Tbk 310 310 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,800 2,780 -20 -0.71 18 18,000 50,126,000 2 50 ASBI Asuransi Bintang Tbk. 338 318 -20 -5.92 4 1,200 403,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 950 50 5.56 2 200 185,000 1 52 ASGR Astra Graphia Tbk. 740 735 -5 -0.68 56 64,700 47,575,500 1 53 ASII Astra International Tbk. 4,740 4,700 -40 -0.84 6,403 23,749,400 112,459,503,000 1 54 ASJT Asuransi Jasa Tania Tbk. 112 112 0 0.00 23 32,500 3,693,200 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 0 0.00 15 10,500 10,989,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 116 116 0 0.00 38 242,400 27,420,600 2 57 ASRI Alam Sutera Realty Tbk. 115 117 2 1.74 4,197 132,957,300 15,723,841,600 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 505 505 0 0.00 392 6,242,400 3,161,485,500 1 60 ATIC Anabatic Technologies Tbk. 560 645 85 15.18 1 100 64,500 1 61 AUTO Astra Otoparts Tbk. 855 850 -5 -0.58 214 465,700 397,804,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 10 18,900 945,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 196 73,000 3,650,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 4 2,600 1,034,800 2 65 BAJA Saranacentral Bajatama Tbk. 128 128 0 0.00 0 0 0 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 4 10,300 515,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 6,500 325,000 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 1 500 597,500 2 71 BBCA Bank Central Asia Tbk. 28,875 29,275 400 1.39 13,116 16,583,700 485,144,665,000 1 72 BBHI Bank Harda Internasional Tbk. 182 191 9 4.95 596 3,820,900 760,231,900 2 73 BBKP Bank Bukopin Tbk. 214 250 36 16.82 35,955 1,327,498,100 326,768,783,400 1 74 BBLD Buana Finance Tbk. 340 338 -2 -0.59 1 100 33,800 2 75 BBMD Bank Mestika Dharma Tbk. 1,575 1,575 0 0.00 32 79,300 123,082,500 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,640 4,670 30 0.65 7,335 31,644,500 148,089,587,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,150 3,190 40 1.27 20,637 156,519,700 497,445,708,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 720 730 10 1.39 112 371,100 267,731,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 123 3 2.50 104 197,900 24,163,600 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,230 1,260 30 2.44 5,523 59,895,400 75,496,000,000 1 82 BBYB Bank Neo Commerce Tbk. 274 272 -2 -0.73 17 558,300 150,746,600 1 83 BCAP MNC Kapital Indonesia Tbk. 118 117 -1 -0.85 84 1,139,500 133,238,900 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 51 50 -1 -1.96 56 923,600 46,185,900 2 86 BDMN Bank Danamon Indonesia Tbk. 2,280 2,280 0 0.00 597 3,241,000 7,467,115,000 1 87 BEEF Estika Tata Tiara Tbk. 145 145 0 0.00 871 7,740,100 1,133,804,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 47 66,900 3,345,000 2 89 BELL Trisula Textile Industries Tbk. 158 159 1 0.63 328 3,913,600 621,190,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 208 208 0 0.00 54 43,800 9,133,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 173 172 -1 -0.58 3,148 53,225,000 9,196,004,400 1 92 BFIN BFI Finance Indonesia Tbk. 404 394 -10 -2.48 3,522 41,050,000 16,152,994,200 1 93 BGTG Bank Ganesha Tbk. 50 60 10 20.00 3,017 56,308,100 3,290,405,400 2 94 BHAT Bhakti Multi Artha Tbk. 478 476 -2 -0.42 2,160 155,858,400 74,690,406,400 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 7 74,600 3,730,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 140 140 0 0.00 8 10,800 1,501,800 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 600 30,000 2 98 BINA Bank Ina Perdana Tbk. 790 795 5 0.63 59 1,357,700 1,064,716,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 600 30,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 56 57 1 1.79 12 280,100 15,965,700 2 101 BIRD Blue Bird Tbk. 860 880 20 2.33 774 2,993,600 2,647,410,000 1 102 BISI BISI International Tbk. 910 905 -5 -0.55 64 299,600 270,953,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 915 930 15 1.64 1,485 9,990,100 9,313,216,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 545 540 -5 -0.92 4,533 39,877,500 21,447,992,000 1 105 BKDP Bukit Darmo Property Tbk 50 52 2 4.00 31 194,300 9,865,800 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 26 1,151,900 57,595,000 1 107 BKSW Bank QNB Indonesia Tbk. 72 72 0 0.00 111 160,100 12,121,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 300 15,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 610 625 15 2.46 118 129,500 80,056,000 2 111 BMAS Bank Maspion Indonesia Tbk. 294 278 -16 -5.44 27 41,000 11,497,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,550 5,625 75 1.35 7,526 38,973,500 218,426,750,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 93 87 -6 -6.45 28 35,900 3,123,300 1 114 BMTR Global Mediacom Tbk. 226 232 6 2.65 7,824 262,812,200 61,196,367,200 1 115 BNBA Bank Bumi Arta Tbk. 362 366 4 1.10 43 65,000 23,687,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 10 13,500 675,000 2 117 BNGA Bank CIMB Niaga Tbk. 755 765 10 1.32 1,443 9,210,500 7,106,715,000 1 118 BNII Bank Maybank Indonesia Tbk. 214 226 12 5.61 5,261 69,729,400 16,154,192,600 1 119 BNLI Bank Permata Tbk. 1,975 2,460 485 24.56 1,955 7,917,500 19,188,752,000 1 120 BOGA Bintang Oto Global Tbk. 1,385 1,395 10 0.72 3,315 107,704,700 149,873,351,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 0 0.00 18 36,800 5,871,800 2 122 BOLT Garuda Metalindo Tbk. 535 510 -25 -4.67 4 1,100 563,800 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 120 113 -7 -5.83 956 8,440,500 978,512,200 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 89 84 -5 -5.62 69 658,400 56,753,900 1 127 BRAM Indo Kordsa Tbk. 4,190 5,225 1,035 24.70 4 800 4,135,000 1 128 BRIS Bank BRIsyariah Tbk. 855 900 45 5.26 20,944 301,368,800 269,612,069,500 1 129 BRMS Bumi Resources Minerals Tbk. 53 52 -1 -1.89 689 41,902,400 2,180,183,900 2 130 BRNA Berlina Tbk. 1,145 1,140 -5 -0.44 3 6,000 6,842,500 2 131 BRPT Barito Pacific Tbk. 850 840 -10 -1.18 4,193 59,023,100 49,820,481,000 1 132 BSDE Bumi Serpong Damai Tbk. 780 795 15 1.92 4,244 78,909,500 63,272,855,000 1 133 BSIM Bank Sinarmas Tbk. 478 478 0 0.00 16 17,900 8,558,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,400 0 0.00 15 6,200 8,680,000 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 1,400 70,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 195 195 0 0.00 4 2,600 507,000 2 139 BTPN Bank BTPN Tbk. 2,230 2,290 60 2.69 79 156,700 352,543,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,420 3,590 170 4.97 3,980 15,972,100 56,599,617,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 93 -1 -1.06 37 222,200 20,772,100 1 142 BUKK Bukaka Teknik Utama Tbk. 710 700 -10 -1.41 18 35,800 25,289,500 2 143 BULL Buana Lintas Lautan Tbk. 316 316 0 0.00 4,042 187,331,900 59,354,075,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 453 21,524,600 1,076,240,100 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 0 0.00 5 55,200 2,890,600 2 146 BVIC Bank Victoria International Tbk. 63 72 9 14.29 2,003 15,634,400 1,145,215,300 1 147 BWPT Eagle High Plantations Tbk. 95 96 1 1.05 1,735 67,400,000 6,447,692,800 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 61 57 -4 -6.56 90 1,559,800 88,988,600 2 150 CAMP Campina Ice Cream Industry Tbk. 270 272 2 0.74 378 1,646,400 446,475,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 115 114 -1 -0.87 4 1,500 164,000 2 152 CARE Metro Healthcare Indonesia Tbk. 346 348 2 0.58 1,570 163,596,100 57,216,687,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 2,300 115,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 9 10,000 3,860,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 580 585 5 0.86 249 934,500 543,376,000 3 156 CASS Cardig Aero Services Tbk. 212 212 0 0.00 325 2,454,300 522,901,200 2 157 CBMF Cahaya Bintang Medan Tbk. 392 400 8 2.04 254 2,765,300 1,086,857,200 2 158 CCSI Communication Cable Systems Indonesia Tbk. 236 226 -10 -4.24 223 2,349,700 540,431,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,750 1,735 -15 -0.86 50 18,100 31,810,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 135 2 1.50 567 7,969,100 1,078,032,400 2 161 CFIN Clipan Finance Indonesia Tbk. 192 193 1 0.52 137 2,423,400 464,142,900 1 162 CINT Chitose Internasional Tbk. 250 240 -10 -4.00 1 500 120,000 2 163 CITA Cita Mineral Investindo Tbk. 2,350 2,200 -150 -6.38 2 500 1,100,000 2 164 CITY Natura City Developments Tbk. 106 107 1 0.94 24 28,500 2,883,700 1 165 CLAY Citra Putra Realty Tbk. 1,890 1,890 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 474 472 -2 -0.42 958 6,764,000 3,209,583,400 1 167 CLPI Colorpak Indonesia Tbk. 670 675 5 0.75 25 14,000 9,429,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,050 1,065 15 1.43 36 29,100 30,618,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 224 210 -14 -6.25 5 20,000 4,200,000 2 173 COCO Wahana Interfood Nusantara Tbk. 985 980 -5 -0.51 6 3,900 3,784,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 5,975 25 0.42 1,522 1,911,000 11,357,187,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 25 11,700 585,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 26 1,301,100 65,055,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 306 312 6 1.96 21 212,900 67,387,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 1 2.00 84 1,041,800 52,191,900 2 180 CSMI Cipta Selera Murni Tbk. 360 440 80 22.22 23 88,000 32,649,600 2 181 CSRA Cisadane Sawit Raya Tbk. 332 350 18 5.42 1,081 7,811,000 2,666,746,400 2 182 CTBN Citra Tubindo Tbk. 2,190 2,730 540 24.66 1 100 273,000 1 183 CTRA Ciputra Development Tbk. 700 720 20 2.86 2,292 26,208,700 18,864,743,000 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 47 285,300 14,565,400 2 185 DADA Diamond Citra Propertindo Tbk. 53 52 -1 -1.89 523 23,286,000 1,239,842,900 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. 188 182 -6 -3.19 3,225 33,096,000 6,135,224,600 2 189 DEFI Danasupra Erapacific Tbk. 1,620 1,630 10 0.62 29 13,000 21,161,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 200 10,000 1 191 DFAM Dafam Property Indonesia Tbk. 348 328 -20 -5.75 9 23,700 7,801,000 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. 154 156 2 1.30 1,571 12,575,100 1,953,519,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,260 2,280 20 0.88 15 31,400 71,706,000 2 196 DKFT Central Omega Resources Tbk. 112 113 1 0.89 1,144 12,461,500 1,424,153,700 2 197 DLTA Delta Djakarta Tbk. 4,000 4,000 0 0.00 94 65,400 261,416,000 1 198 DMAS Puradelta Lestari Tbk. 232 232 0 0.00 1,402 37,067,200 8,611,255,000 1 199 DMMX Digital Mediatama Maxima Tbk. 169 168 -1 -0.59 449 2,907,600 492,749,700 2 200 DMND Diamond Food Indonesia Tbk. 885 890 5 0.56 18 5,800 5,140,500 1 201 DNAR Bank Oke Indonesia Tbk. 234 238 4 1.71 15 7,600 1,801,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,210 3,370 160 4.98 11 9,600 30,522,000 2 203 DOID Delta Dunia Makmur Tbk. 236 236 0 0.00 1,206 17,328,200 4,134,543,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 228 246 18 7.89 1 200 49,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 63 65 2 3.17 1,192 9,224,000 654,474,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 67 1 1.52 230 880,000 58,420,600 1 207 DSNG Dharma Satya Nusantara Tbk. 498 525 27 5.42 1,185 14,273,000 7,298,923,200 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 0 0.00 1 300 4,860,000 1 209 DUCK Jaya Bersama Indo Tbk. 260 296 36 13.85 6,289 72,165,200 20,330,767,400 1 210 DUTI Duta Pertiwi Tbk 3,500 3,600 100 2.86 6 1,000 3,582,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,580 2,650 70 2.71 32 29,200 76,088,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 220 10 4.76 1 100 22,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 11 46,200 2,310,000 1 214 EAST Eastparc Hotel Tbk. 56 55 -1 -1.79 285 5,194,200 283,619,400 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,255 1,265 10 0.80 217 222,900 281,419,500 1 217 ELSA Elnusa Tbk. 210 212 2 0.95 1,295 21,296,600 4,498,472,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,450 6,950 -500 -6.71 2 200 1,390,000 1 221 ENRG Energi Mega Persada Tbk. 53 52 -1 -1.89 574 39,452,200 2,065,601,000 2 222 ENVY Envy Technologies Indonesia Tbk. 53 53 0 0.00 1,199 36,988,400 1,931,356,300 2 223 ENZO Morenzo Abadi Perkasa Tbk. 54 51 -3 -5.56 2,338 71,166,700 3,638,267,300 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 374 350 -24 -6.42 4,434 22,284,500 8,161,256,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,850 1,890 40 2.16 12 77,300 142,673,500 2 226 ERAA Erajaya Swasembada Tbk. 1,605 1,620 15 0.93 2,217 12,551,100 20,352,521,000 1 227 ERTX Eratex Djaja Tbk. 130 130 0 0.00 4 400 50,300 2 228 ESIP Sinergi Inti Plastindo Tbk. 159 177 18 11.32 7,403 56,778,600 9,408,217,800 2 229 ESSA Surya Esa Perkasa Tbk. 140 140 0 0.00 197 1,551,000 218,735,900 1 230 ESTA Esta Multi Usaha Tbk. 99 103 4 4.04 7 75,600 7,691,800 2 231 ESTI Ever Shine Tex Tbk. 52 52 0 0.00 68 355,200 18,509,600 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,200 2,210 10 0.45 2,460 14,458,100 31,861,812,000 1 234 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 23 17,100 16,161,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 189 216 27 14.29 7,690 68,370,500 15,395,485,200 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 264 266 2 0.76 2,114 16,267,700 4,262,113,200 2 239 FISH FKS Multi Agro Tbk. 2,700 2,730 30 1.11 2 200 546,000 2 240 FITT Hotel Fitra International Tbk. 64 60 -4 -6.25 18 37,800 2,277,300 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 112 114 2 1.79 112 661,700 75,543,000 2 243 FORU Fortune Indonesia Tbk 80 95 15 18.75 23 34,200 2,985,100 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 3,300 165,000 1 245 FPNI Lotte Chemical Titan Tbk. 121 123 2 1.65 443 4,129,800 510,923,600 2 246 FREN Smartfren Telecom Tbk. 84 83 -1 -1.19 2,905 120,748,300 10,061,987,500 1 247 FUJI Fuji Finance Indonesia Tbk. 107 107 0 0.00 2 300 32,100 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 92 86 -6 -6.52 364 4,198,100 364,477,900 2 250 GDYR Goodyear Indonesia Tbk. 1,395 1,400 5 0.36 2 300 420,000 1 251 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 0 0 0 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,250 44,550 300 0.68 3,160 1,716,500 76,630,037,500 1 254 GGRP Gunung Raja Paksi Tbk. 316 306 -10 -3.16 5 7,200 2,232,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,605 1,640 35 2.18 20 6,600 10,604,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 236 230 -6 -2.54 1,335 20,771,400 4,849,363,200 1 257 GJTL Gajah Tunggal Tbk. 456 460 4 0.88 471 2,641,000 1,215,360,400 1 258 GLOB Global Teleshop Tbk. 132 123 -9 -6.82 10 9,600 1,227,800 2 259 GLVA Galva Technologies Tbk. 316 316 0 0.00 19 18,600 5,747,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 0 0.00 293 3,875,900 307,391,100 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 6 1,300 268,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,255 1,245 -10 -0.80 98 290,600 361,868,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 69 2,097,500 104,899,700 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 5 1,000 92,900 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 92 92 0 0.00 17 165,300 15,410,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 200 10,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 100 5,000 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 382 402 20 5.24 1 100 40,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,260 3,230 -30 -0.92 162 201,800 650,969,000 1 276 HELI Jaya Trishindo Tbk. 196 198 2 1.02 11 5,900 1,145,600 2 277 HERO Hero Supermarket Tbk. 800 810 10 1.25 13 21,400 17,267,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,070 3,150 80 2.61 377 348,800 1,085,108,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 535 500 -35 -6.54 18 4,700 2,353,400 1 280 HKMU HK Metals Utama Tbk. 74 74 0 0.00 479 13,323,800 987,023,600 1 281 HMSP H.M. Sampoerna Tbk. 1,550 1,560 10 0.65 3,186 10,860,800 16,930,295,500 1 282 HOKI Buyung Poetra Sembada Tbk. 800 800 0 0.00 843 17,118,600 13,699,296,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 990 1,035 45 4.55 31 1,362,200 1,347,737,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 5 2,400 120,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 24 261,000 13,050,000 2 287 HRTA Hartadinata Abadi Tbk. 191 196 5 2.62 972 8,407,600 1,654,515,600 1 288 HRUM Harum Energy Tbk. 1,600 1,595 -5 -0.31 276 1,338,600 2,141,321,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 298 296 -2 -0.67 3 20,100 5,948,000 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. 10,050 9,950 -100 -1.00 7,451 6,518,600 65,049,510,000 1 293 ICON Island Concepts Indonesia Tbk. 56 54 -2 -3.57 28 326,100 17,445,600 2 294 IDPR Indonesia Pondasi Raya Tbk. 154 160 6 3.90 2 7,000 1,120,000 1 295 IFII Indonesia Fibreboard Industry Tbk. 125 125 0 0.00 28 273,900 33,940,000 1 296 IFSH Ifishdeco Tbk. 370 370 0 0.00 14 11,000 4,017,000 2 297 IGAR Champion Pacific Indonesia Tbk. 312 318 6 1.92 31 82,000 26,313,000 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 44 860,800 43,040,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 222 208 -14 -6.31 4,871 29,540,800 6,370,797,600 2 301 IKBI Sumi Indo Kabel Tbk. 214 214 0 0.00 7 23,400 4,959,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 700 710 10 1.43 1,490 11,488,700 8,297,840,500 1 303 IMJS Indomobil Multi Jasa Tbk. 240 246 6 2.50 454 6,017,600 1,509,144,800 1 304 IMPC Impack Pratama Industri Tbk. 1,265 1,250 -15 -1.19 82 915,600 1,150,815,500 2 305 INAF Indofarma Tbk. 3,110 3,250 140 4.50 5,869 15,114,000 49,104,375,000 1 306 INAI Indal Aluminium Industry Tbk. 328 332 4 1.22 16 2,000 664,800 2 307 INCF Indo Komoditi Korpora Tbk. 59 60 1 1.69 428 7,123,100 427,417,900 2 308 INCI Intanwijaya Internasional Tbk 610 615 5 0.82 24 38,400 23,466,500 1 309 INCO Vale Indonesia Tbk. 3,690 3,940 250 6.78 6,418 25,151,000 97,413,165,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,200 -25 -0.35 3,442 5,120,500 37,043,687,500 1 311 INDO Royalindo Investa Wijaya Tbk. 108 110 2 1.85 26 54,000 5,760,500 2 312 INDR Indo-Rama Synthetics Tbk. 2,210 2,290 80 3.62 12 5,400 12,158,000 1 313 INDS Indospring Tbk. 1,940 1,940 0 0.00 0 0 0 1 314 INDX Tanah Laut Tbk 53 58 5 9.43 22 13,000 683,500 2 315 INDY Indika Energy Tbk. 925 915 -10 -1.08 1,440 14,966,900 13,743,415,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,850 8,775 -75 -0.85 2,388 3,361,800 29,712,395,000 1 317 INOV Inocycle Technology Group Tbk. 167 167 0 0.00 31 96,500 15,961,400 2 318 INPC Bank Artha Graha Internasional Tbk. 50 51 1 2.00 1,368 7,329,000 385,801,900 1 319 INPP Indonesian Paradise Property Tbk. 690 695 5 0.72 1 200 139,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,375 1,385 10 0.73 425 733,300 1,014,389,500 2 321 INRU Toba Pulp Lestari Tbk. 980 980 0 0.00 6 7,500 7,350,000 2 322 INTA Intraco Penta Tbk. 216 216 0 0.00 11 33,400 7,030,400 2 323 INTD Inter Delta Tbk 173 163 -10 -5.78 34 43,400 7,016,200 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,775 10,875 100 0.93 2,328 1,760,900 19,148,087,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 392 8 2.08 241 862,100 337,122,200 2 326 IPCM Jasa Armada Indonesia Tbk. 226 224 -2 -0.88 35 107,100 23,939,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 27 75,100 6,427,600 1 328 IPTV MNC Vision Networks Tbk. 292 292 0 0.00 319 11,389,000 3,357,935,600 1 329 IRRA Itama Ranoraya Tbk. 815 810 -5 -0.61 3,984 34,267,800 27,630,400,000 2 330 ISAT Indosat Tbk. 2,070 2,060 -10 -0.48 1,195 2,158,000 4,452,314,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 124 -3 -2.36 720 8,201,600 1,024,572,700 1 332 ITIC Indonesian Tobacco Tbk. 690 735 45 6.52 746 1,383,100 1,011,160,000 2 333 ITMA Sumber Energi Andalan Tbk. 498 480 -18 -3.61 129 4,589,200 2,252,809,400 2 334 ITMG Indo Tambangraya Megah Tbk. 8,100 8,200 100 1.23 1,505 1,042,200 8,503,500,000 1 335 JAST Jasnita Telekomindo Tbk. 120 116 -4 -3.33 3,463 42,258,400 4,957,347,000 2 336 JAWA Jaya Agra Wattie Tbk. 60 56 -4 -6.67 56 90,200 5,072,800 1 337 JAYA Armada Berjaya Trans Tbk. 79 79 0 0.00 84 1,065,000 84,420,500 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. 440 442 2 0.45 9 12,500 5,917,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 25,000 8,500,000 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. 135 142 7 5.19 15 98,300 13,268,100 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,135 0 0.00 2,231 15,095,800 17,210,442,000 1 345 JRPT Jaya Real Property Tbk. 420 420 0 0.00 129 806,400 338,704,600 1 346 JSKY Sky Energy Indonesia Tbk. 272 260 -12 -4.41 3,938 49,003,900 12,961,258,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,780 3,800 20 0.53 1,793 5,781,900 21,994,620,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 3 4,000 3,680,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 0 0.00 48 1,764,400 1,585,541,000 2 350 KAEF Kimia Farma Tbk. 3,080 3,270 190 6.17 18,256 62,582,000 203,370,100,000 1 351 KARW ICTSI Jasa Prima Tbk. 80 75 -5 -6.25 91 724,600 55,073,800 2 352 KAYU Darmi Bersaudara Tbk. 82 77 -5 -6.10 82 508,700 39,169,900 2 353 KBAG Karya Bersama Anugerah Tbk. 59 60 1 1.69 7,496 314,165,000 18,261,963,900 2 354 KBLI KMI Wire & Cable Tbk. 312 316 4 1.28 179 853,100 270,072,400 1 355 KBLM Kabelindo Murni Tbk. 196 197 1 0.51 20 99,700 19,578,700 2 356 KBLV First Media Tbk. 404 444 40 9.90 158 507,900 244,166,600 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 725 720 -5 -0.69 1 4,700 3,384,000 2 359 KEEN Kencana Energi Lestari Tbk. 304 306 2 0.66 94 2,074,200 633,398,200 1 360 KEJU Mulia Boga Raya Tbk. 1,210 1,180 -30 -2.48 404 1,480,700 1,797,104,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 7 230,000 11,500,000 2 362 KICI Kedaung Indah Can Tbk 246 254 8 3.25 3 300 75,400 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 206 0 0.00 1,189 10,521,000 2,159,195,800 1 364 KINO Kino Indonesia Tbk. 2,980 3,080 100 3.36 48 32,100 98,477,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 161 160 -1 -0.62 5 3,600 548,100 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 204 6 3.03 42 55,100 11,115,000 1 368 KLBF Kalbe Farma Tbk. 1,570 1,580 10 0.64 3,546 18,457,000 29,170,188,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 580 0 0.00 22 33,700 19,406,500 2 370 KMTR Kirana Megatara Tbk. 300 310 10 3.33 13 5,900 1,806,000 2 371 KOBX Kobexindo Tractors Tbk. 101 103 2 1.98 937 8,667,800 926,960,100 1 372 KOIN Kokoh Inti Arebama Tbk 99 99 0 0.00 1 100 9,900 2 373 KONI Perdana Bangun Pusaka Tbk 480 480 0 0.00 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 450 456 6 1.33 2 600 275,600 2 375 KOTA DMS Propertindo Tbk. 498 500 2 0.40 97 303,600 145,403,200 1 376 KPAL Steadfast Marine Tbk. 56 53 -3 -5.36 835 12,459,300 678,593,700 1 377 KPAS Cottonindo Ariesta Tbk. 89 83 -6 -6.74 445 5,381,100 448,470,300 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 50 447,300 46,490,700 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 332 332 0 0.00 1,642 20,788,600 6,970,974,400 1 381 KREN Kresna Graha Investama Tbk. 105 104 -1 -0.95 1,135 15,382,000 1,617,906,000 1 382 LAND Trimitra Propertindo Tbk. 176 182 6 3.41 61 200,100 36,726,300 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. 360 360 0 0.00 1 300 108,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 4 400 20,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,700 375 7.04 17 5,100 26,294,000 1 388 LINK Link Net Tbk. 2,100 2,130 30 1.43 3,530 12,859,700 27,748,484,000 1 389 LION Lion Metal Works Tbk. 238 236 -2 -0.84 3 3,100 731,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 26 1,112,400 55,620,000 2 391 LMPI Langgeng Makmur Industri Tbk. 80 78 -2 -2.50 10 7,000 551,200 2 392 LMSH Lionmesh Prima Tbk. 258 258 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 765 795 30 3.92 231 684,600 544,306,000 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 0 0.00 6 6,400 21,130,000 1 395 LPIN Multi Prima Sejahtera Tbk 220 222 2 0.91 10 5,200 1,095,800 2 396 LPKR Lippo Karawaci Tbk. 130 129 -1 -0.77 1,733 86,183,900 11,398,330,600 1 397 LPLI Star Pacific Tbk 85 84 -1 -1.18 7 5,600 451,200 2 398 LPPF Matahari Department Store Tbk. 960 995 35 3.65 7,863 76,045,800 75,287,920,000 1 399 LPPS Lenox Pasifik Investama Tbk. 82 82 0 0.00 2 7,200 590,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 124 121 -3 -2.42 1 100 12,100 2 401 LSIP PP London Sumatra Indonesia Tbk. 940 955 15 1.60 2,630 34,485,300 32,941,105,500 1 402 LTLS Lautan Luas Tbk. 426 432 6 1.41 12 24,100 10,483,800 1 403 LUCK Sentral Mitra Informatika Tbk. 186 180 -6 -3.23 1,119 6,305,100 1,138,532,700 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 2 300 15,000 2 406 MAIN Malindo Feedmill Tbk. 540 545 5 0.93 825 5,725,300 3,159,830,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 20,300 1,015,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,040 2,130 90 4.41 306 1,053,900 2,227,406,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 0 0.00 15 10,600 14,310,000 2 411 MAPI Mitra Adiperkasa Tbk. 605 645 40 6.61 2,887 35,513,600 23,045,340,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 10,200 510,000 2 413 MARK Mark Dynamics Indonesia Tbk. 855 890 35 4.09 2,421 10,421,300 9,090,833,000 1 414 MASA Multistrada Arah Sarana Tbk. 570 575 5 0.88 12 31,000 18,298,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,150 2,150 0 0.00 238 157,400 340,076,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 378 2 0.53 81 3,522,900 1,324,761,600 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 1 100 7,900 1 419 MCAS M Cash Integrasi Tbk. 2,000 2,100 100 5.00 847 7,864,900 16,218,457,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 113 121 8 7.08 2,372 38,189,200 4,701,351,600 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,770 1,790 20 1.13 8,871 116,272,000 208,301,271,000 2 423 MDKI Emdeki Utama Tbk. 153 155 2 1.31 36 150,600 23,417,700 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 2 200 10,000 1 426 MEDC Medco Energi Internasional Tbk. 354 354 0 0.00 3,051 48,120,400 17,092,957,800 1 427 MEGA Bank Mega Tbk. 7,200 7,175 -25 -0.35 2 2,000 14,342,500 1 428 MERK Merck Tbk. 3,190 3,180 -10 -0.31 42 19,500 62,123,000 2 429 META Nusantara Infrastructure Tbk. 105 105 0 0.00 30 309,700 32,737,200 1 430 MFIN Mandala Multifinance Tbk. 1,140 1,140 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 510 505 -5 -0.98 12 4,700 2,402,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 428 2,381,300 1,913,006,500 1 434 MICE Multi Indocitra Tbk. 292 290 -2 -0.68 8 8,700 2,540,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,385 1,290 -95 -6.86 4 5,200 6,708,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,510 0 0.00 1,868 21,140,300 53,153,426,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 100 5,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 100 5,000 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 2 200 10,000 2 441 MKPI Metropolitan Kentjana Tbk. 20,700 20,725 25 0.12 3 400 8,372,500 2 442 MLBI Multi Bintang Indonesia Tbk. 8,975 9,250 275 3.06 101 97,000 887,577,500 1 443 MLIA Mulia Industrindo Tbk 432 428 -4 -0.93 225 6,294,600 2,715,495,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 30 818,300 40,915,000 1 445 MLPT Multipolar Technology Tbk. 600 600 0 0.00 58 100,000 60,111,000 1 446 MMLP Mega Manunggal Property Tbk. 274 270 -4 -1.46 529 6,790,500 1,859,219,400 2 447 MNCN Media Nusantara Citra Tbk. 790 800 10 1.27 6,213 96,946,100 77,275,132,000 1 448 MOLI Madusari Murni Indah Tbk. 895 895 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 382 380 -2 -0.52 1,234 8,666,900 3,294,759,200 1 450 MPOW Megapower Makmur Tbk. 76 73 -3 -3.95 1,513 10,457,400 855,216,200 2 451 MPPA Matahari Putra Prima Tbk. 100 97 -3 -3.00 238 2,461,800 240,758,800 1 452 MPRO Maha Properti Indonesia Tbk. 820 770 -50 -6.10 14 4,300 3,997,500 2 453 MRAT Mustika Ratu Tbk. 137 136 -1 -0.73 21 17,700 2,383,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 300 2 0.67 81 271,100 81,177,800 2 456 MSKY MNC Sky Vision Tbk. 820 850 30 3.66 11 11,600 9,770,000 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,605 -5 -0.31 283 501,400 810,328,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 100 5,000 2 459 MTLA Metropolitan Land Tbk. 420 420 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 358 354 -4 -1.12 20 20,600 7,322,600 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 208 218 10 4.81 2 200 44,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 58 0 0.00 140 1,207,800 70,698,800 2 464 MYOH Samindo Resources Tbk. 1,115 1,115 0 0.00 12 31,800 35,457,000 1 465 MYOR Mayora Indah Tbk. 2,430 2,400 -30 -1.23 707 1,659,300 3,997,583,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 53 52 -1 -1.89 5 5,000 263,800 1 469 NASA Ayana Land International Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 472 486 14 2.97 3,056 149,062,300 70,886,330,600 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 147 -11 -6.96 32 41,100 6,245,700 2 472 NFCX NFC Indonesia Tbk. 1,800 1,800 0 0.00 6 12,300 22,215,000 2 473 NICK Charnic Capital Tbk. 308 304 -4 -1.30 3 400 122,400 2 474 NIKL Pelat Timah Nusantara Tbk. 720 735 15 2.08 1,075 4,242,200 3,119,980,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 5 2,100 319,100 2 477 NISP Bank OCBC NISP Tbk. 730 735 5 0.68 137 674,800 500,035,500 1 478 NOBU Bank Nationalnobu Tbk. 855 840 -15 -1.75 2 800 674,500 1 479 NRCA Nusa Raya Cipta Tbk. 302 304 2 0.66 17 7,900 2,397,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 252 280 28 11.11 247 760,400 207,747,600 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. 156 153 -3 -1.92 1,386 11,198,500 1,780,767,500 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 171 176 5 2.92 535 3,777,700 655,584,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 488 PALM Provident Agro Tbk. 278 264 -14 -5.04 12 6,500 1,767,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 98 97 -1 -1.02 575 8,136,500 790,207,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 100 102 2 2.00 5 1,400 144,000 2 491 PANR Panorama Sentrawisata Tbk. 84 86 2 2.38 277 2,650,700 227,134,400 1 492 PANS Panin Sekuritas Tbk. 800 800 0 0.00 81 117,000 93,605,500 1 493 PBID Panca Budi Idaman Tbk. 875 875 0 0.00 52 159,400 140,117,500 1 494 PBRX Pan Brothers Tbk. 226 230 4 1.77 45 206,500 47,480,200 1 495 PBSA Paramita Bangun Sarana Tbk. 595 600 5 0.84 3 500 295,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 312 292 -20 -6.41 3 1,500 466,000 2 497 PDES Destinasi Tirta Nusantara Tbk 197 200 3 1.52 1 100 20,000 2 498 PEGE Panca Global Kapital Tbk. 115 118 3 2.61 10 7,600 894,500 2 499 PEHA Phapros Tbk. 1,515 1,580 65 4.29 920 1,701,500 2,663,084,500 1 500 PGAS Perusahaan Gas Negara Tbk. 980 1,000 20 2.04 8,009 153,562,000 152,979,628,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 35 0 0.00 39 119,200 4,246,000 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 154 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 260 260 0 0.00 6 19,900 5,176,000 1 504 PICO Pelangi Indah Canindo Tbk 160 156 -4 -2.50 1,208 10,370,900 1,680,377,100 2 505 PJAA Pembangunan Jaya Ancol Tbk. 488 500 12 2.46 68 264,000 132,700,000 1 506 PKPK Perdana Karya Perkasa Tbk 52 51 -1 -1.92 112 1,785,900 89,800,700 2 507 PLAN Planet Properindo Jaya Tbk. 250 240 -10 -4.00 571 8,250,700 1,996,956,400 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 3 1,000 2,600,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 126 1 0.80 1 300 37,800 2 511 PNBN Bank Pan Indonesia Tbk 800 795 -5 -0.62 300 3,870,400 3,101,043,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 8 150,900 7,545,000 1 513 PNGO Pinago Utama Tbk. 610 610 0 0.00 9 3,100 1,862,500 2 514 PNIN Paninvest Tbk. 705 705 0 0.00 38 54,100 38,098,000 1 515 PNLF Panin Financial Tbk. 190 189 -1 -0.53 928 34,586,600 6,556,406,500 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 52 53 1 1.92 88 167,600 9,135,900 2 518 POLI Pollux Investasi Internasional Tbk. 995 1,000 5 0.50 10 8,200 8,184,500 2 519 POLL Pollux Properti Indonesia Tbk. 7,275 6,775 -500 -6.87 328 1,849,600 12,532,282,500 1 520 POLU Golden Flower Tbk. 1,060 1,010 -50 -4.72 11 4,500 4,618,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 20 92,300 4,615,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 464 464 0 0.00 16 14,400 6,910,600 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 500 25,000 2 525 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 618 7,429,800 4,476,701,500 2 526 PPGL Prima Globalindo Logistik Tbk. 290 310 20 6.90 1,477 9,125,000 2,758,385,600 3 527 PPRE PP Presisi Tbk. 194 181 -13 -6.70 6,973 131,772,300 25,310,489,400 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 261 4,869,900 243,495,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 119 115 -4 -3.36 6 3,000 352,100 1 530 PRDA Prodia Widyahusada Tbk. 2,830 2,830 0 0.00 89 95,700 270,968,000 1 531 PRIM Royal Prima Tbk. 252 248 -4 -1.59 39 193,000 47,653,200 2 532 PSAB J Resources Asia Pasifik Tbk. 224 228 4 1.79 2,799 50,322,700 11,542,362,000 2 533 PSDN Prasidha Aneka Niaga Tbk 98 132 34 34.69 289 1,617,500 211,590,400 2 534 PSGO Palma Serasih Tbk. 110 109 -1 -0.91 66 215,100 22,767,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 536 PSSI Pelita Samudera Shipping Tbk. 164 168 4 2.44 48 413,700 69,146,700 1 537 PTBA Bukit Asam Tbk. 1,985 2,020 35 1.76 3,221 15,389,500 30,859,544,000 1 538 PTIS Indo Straits Tbk. 150 153 3 2.00 17 51,600 7,246,000 1 539 PTPP PP (Persero) Tbk. 895 905 10 1.12 3,988 51,967,100 47,489,077,000 1 540 PTPW Pratama Widya Tbk. 1,400 1,400 0 0.00 466 962,600 1,353,863,500 2 541 PTRO Petrosea Tbk. 1,685 1,710 25 1.48 183 262,900 449,739,500 1 542 PTSN Sat Nusapersada Tbk 218 216 -2 -0.92 177 1,118,000 241,574,800 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. 122 126 4 3.28 12,555 131,752,900 16,352,005,300 2 546 PURE Trinitan Metals and Minerals Tbk. 320 308 -12 -3.75 1,695 17,187,600 5,322,169,600 1 547 PURI Puri Global Sukses Tbk. 362 348 -14 -3.87 16 75,700 26,424,800 2 548 PWON Pakuwon Jati Tbk. 382 396 14 3.66 9,585 187,862,300 74,633,005,000 1 549 PYFA Pyridam Farma Tbk 805 860 55 6.83 2,838 8,797,700 7,441,993,500 2 550 PZZA Sarimelati Kencana Tbk. 595 600 5 0.84 773 5,702,700 3,492,925,000 1 551 RAJA Rukun Raharja Tbk. 125 122 -3 -2.40 961 15,965,600 1,961,432,400 1 552 RALS Ramayana Lestari Sentosa Tbk. 570 575 5 0.88 2,825 32,410,300 18,758,249,000 1 553 RANC Supra Boga Lestari Tbk. 414 408 -6 -1.45 222 1,617,700 669,472,800 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 51 50 -1 -1.96 159 3,275,900 164,878,400 1 555 RDTX Roda Vivatex Tbk 5,900 5,900 0 0.00 1 1,600 9,440,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 61 140,500 7,025,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 360 336 -24 -6.67 4 1,900 652,400 1 558 RICY Ricky Putra Globalindo Tbk 92 93 1 1.09 45 49,400 4,485,300 1 559 RIGS Rig Tenders Indonesia Tbk. 222 234 12 5.41 18 23,900 5,617,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 444 446 2 0.45 126 402,400 179,430,200 2 562 RMBA Bentoel Internasional Investama Tbk. 350 350 0 0.00 23 118,000 40,453,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,240 1,155 -85 -6.85 93 142,500 165,948,000 2 564 RODA Pikko Land Development Tbk. 52 53 1 1.92 21 33,800 1,794,800 2 565 RONY Aesler Grup Internasional Tbk. 328 376 48 14.63 1,501 4,054,700 1,467,474,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,230 0 0.00 94 31,720,700 38,779,292,500 1 567 RUIS Radiant Utama Interinsco Tbk. 228 230 2 0.88 7 9,300 2,138,600 2 568 SAFE Steady Safe Tbk 180 180 0 0.00 193 253,300 46,149,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 121 129 8 6.61 2,237 42,399,800 5,296,886,600 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 384 2 0.52 7 2,200 842,600 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 600 1,290,000 2 572 SATU Kota Satu Properti Tbk. 51 50 -1 -1.96 22 111,300 5,565,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 134 125 -9 -6.72 1,149 18,563,400 2,333,138,900 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,200 10,125 -75 -0.74 6 1,500 15,182,500 1 575 SCMA Surya Citra Media Tbk. 1,255 1,240 -15 -1.20 905 4,927,600 6,134,338,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 222 226 4 1.80 23 122,300 27,540,400 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 2 3,000 150,000 2 579 SDPC Millennium Pharmacon International Tbk. 99 104 5 5.05 229 306,300 32,152,500 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 4 2,600 2,106,000 1 581 SFAN Surya Fajar Capital Tbk. 980 990 10 1.02 167 1,024,500 1,010,529,000 2 582 SGER Sumber Global Energy Tbk. 408 422 14 3.43 2,843 13,466,300 5,594,622,200 2 583 SGRO Sampoerna Agro Tbk. 1,500 1,495 -5 -0.33 62 254,500 380,004,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 570 575 5 0.88 101 512,900 294,224,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 10 1.27 4,656 19,369,600 15,432,238,500 1 587 SILO Siloam International Hospitals Tbk. 4,900 4,930 30 0.61 58 31,100 152,623,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 314 316 2 0.64 1,260 13,895,200 4,421,127,400 1 590 SINI Singaraja Putra Tbk. 476 472 -4 -0.84 8 3,900 1,758,200 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,150 1,195 45 3.91 5 3,800 4,534,000 2 592 SKBM Sekar Bumi Tbk. 346 374 28 8.09 4 1,300 454,800 2 593 SKLT Sekar Laut Tbk. 1,400 1,370 -30 -2.14 2 400 548,000 2 594 SKRN Superkrane Mitra Utama Tbk. 635 625 -10 -1.57 22 41,600 26,119,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,920 60 1.23 19 115,400 566,953,000 2 597 SMAR Smart Tbk. 2,830 2,910 80 2.83 18 3,300 9,547,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 486 505 19 3.91 3,764 38,670,700 19,337,953,400 1 599 SMCB Solusi Bangun Indonesia Tbk. 990 1,095 105 10.61 35 67,700 71,975,500 1 600 SMDM Suryamas Dutamakmur Tbk. 99 96 -3 -3.03 2 10,100 939,600 2 601 SMDR Samudera Indonesia Tbk. 272 272 0 0.00 416 4,144,000 1,141,020,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,375 9,400 25 0.27 2,738 5,312,400 49,687,842,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 178 0 0.00 5 50,000 8,900,000 1 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 90 89 -1 -1.11 16 26,000 2,275,800 2 606 SMRA Summarecon Agung Tbk. 590 625 35 5.93 3,273 85,898,600 52,335,384,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,295 1,325 30 2.32 937 2,894,100 3,801,861,500 1 609 SOCI Soechi Lines Tbk. 121 122 1 0.83 346 6,159,500 746,391,500 1 610 SOFA Boston Furniture Industries Tbk. 100 100 0 0.00 42 278,600 27,864,900 3 611 SOHO Soho Global Health Tbk. 6,000 5,775 -225 -3.75 308 96,600 558,905,000 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. 410 402 -8 -1.95 78 23,600 9,524,000 2 614 SOTS Satria Mega Kencana Tbk. 222 222 0 0.00 1 100 22,200 2 615 SPMA Suparma Tbk. 286 280 -6 -2.10 7 52,800 15,096,600 1 616 SPTO Surya Pertiwi Tbk. 398 400 2 0.50 126 1,095,100 437,947,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 169 165 -4 -2.37 869 12,205,500 2,051,538,900 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 132 -1 -0.75 3 1,500 198,100 1 619 SRIL Sri Rejeki Isman Tbk. 202 208 6 2.97 1,694 23,628,700 4,881,332,800 1 620 SRSN Indo Acidatama Tbk 55 57 2 3.64 573 9,116,100 515,828,500 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,300 -10 -0.30 40 80,000 264,824,000 2 622 SSIA Surya Semesta Internusa Tbk. 442 444 2 0.45 1,711 29,029,400 12,894,703,400 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 805 5 0.62 19 49,900 40,146,000 1 624 SSTM Sunson Textile Manufacture Tbk 438 448 10 2.28 13 55,500 24,583,800 2 625 STAR Buana Artha Anugerah Tbk. 124 124 0 0.00 21 211,400 25,263,700 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 2 200 10,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,550 3,550 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 100 102 2 2.00 54 282,400 28,606,500 2 632 TALF Tunas Alfin Tbk. 280 280 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 150 150 0 0.00 0 0 0 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 54 1 1.89 659 9,672,800 506,691,600 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 600 30,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,335 1,360 25 1.87 4,710 89,169,300 120,305,391,500 1 638 TBLA Tunas Baru Lampung Tbk. 765 770 5 0.65 465 2,164,200 1,676,184,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 710 700 -10 -1.41 39 60,000 43,351,500 2 640 TCID Mandom Indonesia Tbk. 6,400 6,400 0 0.00 13 4,700 30,747,500 1 641 TCPI Transcoal Pacific Tbk. 5,550 5,575 25 0.45 6,559 8,973,000 50,082,160,000 2 642 TDPM Tridomain Performance Materials Tbk. 144 143 -1 -0.69 428 3,755,900 536,613,200 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 168 168 0 0.00 256 1,453,000 245,527,800 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 173 174 1 0.58 24 93,600 16,428,900 2 647 TFCO Tifico Fiber Indonesia Tbk. 510 510 0 0.00 0 0 0 2 648 TGKA Tigaraksa Satria Tbk. 8,000 8,400 400 5.00 4 400 3,305,000 2 649 TGRA Terregra Asia Energy Tbk. 106 107 1 0.94 1,658 23,599,200 2,606,234,600 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 14 389,600 200,382,000 2 651 TINS Timah Tbk. 735 745 10 1.36 1,713 18,136,300 13,495,638,500 1 652 TIRA Tira Austenite Tbk 250 258 8 3.20 2 200 51,800 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,050 6,200 150 2.48 2,417 3,300,100 20,274,727,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,730 0 0.00 15,348 77,479,100 211,295,900,000 1 656 TMAS Temas Tbk. 108 108 0 0.00 982 12,054,300 1,338,924,600 1 657 TMPO Tempo Intimedia Tbk. 107 109 2 1.87 4 900 97,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 208 230 22 10.58 70 258,800 57,213,800 2 659 TOBA TBS Energi Utama Tbk. 396 396 0 0.00 33 106,200 41,982,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 200 10,000 1 661 TOTL Total Bangun Persada Tbk. 290 290 0 0.00 341 2,608,000 757,244,600 1 662 TOTO Surya Toto Indonesia Tbk. 210 208 -2 -0.95 10 7,100 1,473,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,030 5 0.49 22,306 114,662,700 118,297,367,500 1 664 TOYS Sunindo Adipersada Tbk. 560 565 5 0.89 592 1,932,900 1,090,790,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,775 7,850 75 0.96 653 3,288,300 25,705,695,000 2 666 TPMA Trans Power Marine Tbk. 364 364 0 0.00 5 2,700 973,800 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 -1 -0.91 2 1,700 185,300 1 670 TRIN Perintis Triniti Properti Tbk. 224 228 4 1.79 908 5,115,600 1,164,444,200 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 208 -10 -4.59 13 54,200 11,178,200 2 673 TRJA Transkon Jaya Tbk. 166 172 6 3.61 1,061 8,170,100 1,415,784,200 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 155 156 1 0.65 394 3,129,700 482,220,800 2 676 TRUS Trust Finance Indonesia Tbk 330 348 18 5.45 5 500 171,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,275 1,270 -5 -0.39 166 406,200 516,252,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,380 -20 -1.43 31 85,000 116,813,500 2 679 TURI Tunas Ridean Tbk. 1,340 1,290 -50 -3.73 6 100,100 129,126,500 1 680 UANG Pakuan Tbk. 210 200 -10 -4.76 17 9,400 1,896,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,470 1,490 20 1.36 96 54,700 81,544,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,740 1,735 -5 -0.29 739 526,800 917,745,000 1 683 UNIC Unggul Indah Cahaya Tbk. 4,150 4,090 -60 -1.45 1 100 409,000 1 684 UNIT Nusantara Inti Corpora Tbk 141 150 9 6.38 8 900 136,400 2 685 UNSP Bakrie Sumatera Plantations Tbk. 75 79 4 5.33 214 1,958,500 153,862,900 1 686 UNTR United Tractors Tbk. 22,400 22,500 100 0.45 4,007 4,369,600 97,961,022,500 1 687 UNVR Unilever Indonesia Tbk. 8,050 7,950 -100 -1.24 5,525 6,704,300 53,474,762,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 4 400 519,000 2 689 VICO Victoria Investama Tbk. 88 82 -6 -6.82 3,231 1,352,800 110,934,400 1 690 VINS Victoria Insurance Tbk. 92 93 1 1.09 30 101,800 9,412,000 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 200 10,000 1 692 VOKS Voksel Electric Tbk. 196 194 -2 -1.02 2 2,600 504,400 1 693 VRNA Verena Multi Finance Tbk. 107 100 -7 -6.54 1 100 10,000 2 694 WAPO Wahana Pronatural Tbk. 79 79 0 0.00 9 229,500 18,126,300 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 180 -2 -1.10 2,143 35,055,500 6,393,499,900 1 696 WEHA WEHA Transportasi Indonesia Tbk. 59 55 -4 -6.78 193 959,500 53,169,000 1 697 WICO Wicaksana Overseas International Tbk. 560 560 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 348 350 2 0.57 954 10,691,400 3,753,716,000 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,215 0 0.00 4,491 28,359,000 34,873,562,000 1 700 WINS Wintermar Offshore Marine Tbk. 96 96 0 0.00 9 89,500 8,546,300 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 4 1.87 69 179,200 38,993,200 1 702 WOOD Integra Indocabinet Tbk. 396 402 6 1.52 1,383 23,246,700 9,319,890,600 1 703 WOWS Ginting Jaya Energi Tbk. 75 76 1 1.33 2,146 35,479,800 2,726,706,700 2 704 WSBP Waskita Beton Precast Tbk. 163 163 0 0.00 6,390 152,111,100 24,696,607,400 1 705 WSKT Waskita Karya (Persero) Tbk. 585 650 65 11.11 9,157 133,187,900 84,100,016,500 1 706 WTON Wijaya Karya Beton Tbk. 248 250 2 0.81 1,157 19,966,100 4,977,542,600 1 707 YELO Yelooo Integra Datanet Tbk. 55 52 -3 -5.45 263 5,146,400 267,902,000 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 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 121 123 2 1.65 5,834 466,854,600 57,346,498,300 2 712 ZONE Mega Perintis Tbk. 382 382 0 0.00 33 180,600 68,694,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------