STOCK QUOTATION ------------------- DATE : Tuesday, 13 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. 11,100 11,125 25 0.23 2,134 1,704,500 18,880,457,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 15 22,400 1,120,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 855 850 -5 -0.58 4 700 588,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,590 1,630 40 2.52 4,229 16,807,600 27,329,842,500 1 6 ACST Acset Indonusa Tbk. 208 216 8 3.85 10,725 239,046,100 51,199,428,600 1 7 ADES Akasha Wira International Tbk. 1,220 1,220 0 0.00 48 162,000 196,131,000 2 8 ADHI Adhi Karya (Persero) Tbk. 565 600 35 6.19 2,783 28,102,500 16,421,834,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 0 0.00 70 31,700 238,260,000 1 10 ADMG Polychem Indonesia Tbk 141 142 1 0.71 565 9,968,700 1,374,416,500 1 11 ADRO Adaro Energy Tbk. 1,110 1,150 40 3.60 11,015 121,076,600 136,458,135,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 4 4,600 2,305,000 2 13 AGII Aneka Gas Industri Tbk. 510 510 0 0.00 53 651,800 331,826,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 344 430 86 25.00 52,175 1,087,492,500 438,880,245,800 1 15 AGRS Bank IBK Indonesia Tbk. 180 178 -2 -1.11 28 29,300 5,060,600 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 62 0 0.00 137 673,200 42,055,900 2 17 AIMS Akbar Indo Makmur Stimec Tbk 176 173 -3 -1.70 24 14,800 2,468,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 212 2 0.95 6,438 141,532,800 30,789,992,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 400 20,000 2 20 AKPI Argha Karya Prima Industry Tbk. 310 310 0 0.00 3 900 279,000 2 21 AKRA AKR Corporindo Tbk. 2,640 2,650 10 0.38 1,499 13,428,900 35,392,113,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 450 448 -2 -0.44 15 6,300 2,822,800 2 23 ALDO Alkindo Naratama Tbk. 390 416 26 6.67 5 2,100 876,000 2 24 ALKA Alakasa Industrindo Tbk 274 274 0 0.00 47 56,100 14,625,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 190 190 0 0.00 2 300 57,000 2 26 ALTO Tri Banyan Tirta Tbk. 298 296 -2 -0.67 15 11,000 3,175,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 196 199 3 1.53 22 50,700 9,857,400 2 28 AMAN Makmur Berkah Amanda Tbk. 316 322 6 1.90 111 855,800 271,829,800 1 29 AMAR Bank Amar Indonesia Tbk. 300 298 -2 -0.67 103 128,100 38,486,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 1 100 250,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 304 0 0.00 2 200 60,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,080 2,070 -10 -0.48 3 1,100 2,277,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 0 0.00 142 267,700 180,411,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 21 5,900 295,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 480 480 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 780 765 -15 -1.92 5,067 47,798,000 36,665,924,000 1 37 APEX Apexindo Pratama Duta Tbk. 149 150 1 0.67 32 14,600 2,133,700 2 38 APIC Pacific Strategic Financial Tbk. 910 910 0 0.00 1,674 9,423,700 8,426,267,500 2 39 APII Arita Prima Indonesia Tbk. 157 160 3 1.91 5 25,700 4,112,600 2 40 APLI Asiaplast Industries Tbk. 116 116 0 0.00 9 1,200 138,800 1 41 APLN Agung Podomoro Land Tbk. 103 103 0 0.00 1,306 32,679,800 3,352,020,200 1 42 ARGO Argo Pantes Tbk 1,735 1,800 65 3.75 7 6,700 11,896,000 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 3 10,000 4,400,000 2 44 ARKA Arkha Jayanti Persada Tbk. 91 92 1 1.10 3,053 9,905,800 915,906,200 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 458 466 8 1.75 201 4,871,100 2,266,614,400 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. 2,780 2,780 0 0.00 78 142,000 391,784,000 2 50 ASBI Asuransi Bintang Tbk. 318 310 -8 -2.52 2 200 61,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 950 900 -50 -5.26 1 100 90,000 1 52 ASGR Astra Graphia Tbk. 735 730 -5 -0.68 113 563,200 405,794,000 1 53 ASII Astra International Tbk. 4,700 4,740 40 0.85 6,606 25,032,100 117,656,843,000 1 54 ASJT Asuransi Jasa Tania Tbk. 112 114 2 1.79 6 2,800 314,800 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 0 0.00 16 8,400 8,820,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 116 137 21 18.10 3,344 29,372,000 3,768,705,600 2 57 ASRI Alam Sutera Realty Tbk. 117 119 2 1.71 2,603 64,841,100 7,618,269,100 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 505 500 -5 -0.99 522 7,661,800 3,836,129,300 1 60 ATIC Anabatic Technologies Tbk. 645 630 -15 -2.33 10 11,600 7,305,000 1 61 AUTO Astra Otoparts Tbk. 850 850 0 0.00 194 395,000 335,495,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 10 13,300 665,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 10 23,900 1,195,000 2 64 BACA Bank Capital Indonesia Tbk. 398 400 2 0.50 5 2,673,100 1,069,233,800 2 65 BAJA Saranacentral Bajatama Tbk. 128 120 -8 -6.25 122 1,141,900 139,386,800 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 2 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 15 208,000 10,400,000 2 69 BATA Sepatu Bata Tbk. 645 635 -10 -1.55 2 1,100 700,500 1 70 BAYU Bayu Buana Tbk 1,195 1,140 -55 -4.60 2 800 912,000 2 71 BBCA Bank Central Asia Tbk. 29,275 29,275 0 0.00 10,504 9,650,100 281,207,137,500 1 72 BBHI Bank Harda Internasional Tbk. 191 178 -13 -6.81 206 1,069,100 193,213,800 2 73 BBKP Bank Bukopin Tbk. 250 256 6 2.40 33,296 1,084,704,600 279,370,001,200 1 74 BBLD Buana Finance Tbk. 338 338 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 4,760 90 1.93 11,424 45,256,200 213,392,590,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,190 3,280 90 2.82 28,199 204,438,200 662,399,558,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 730 725 -5 -0.68 98 171,200 124,290,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 123 0 0.00 229 586,600 70,661,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,325 65 5.16 9,290 90,496,000 116,973,474,500 1 82 BBYB Bank Neo Commerce Tbk. 272 270 -2 -0.74 13 553,000 149,310,000 1 83 BCAP MNC Kapital Indonesia Tbk. 117 117 0 0.00 50 338,200 39,399,300 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 38 110,900 5,545,300 2 86 BDMN Bank Danamon Indonesia Tbk. 2,280 2,330 50 2.19 739 2,817,500 6,512,969,000 1 87 BEEF Estika Tata Tiara Tbk. 145 145 0 0.00 355 3,152,200 453,760,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 40 105,200 5,260,000 2 89 BELL Trisula Textile Industries Tbk. 159 160 1 0.63 327 3,182,000 505,535,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 208 216 8 3.85 157 1,224,900 259,120,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 172 176 4 2.33 5,027 137,591,700 23,873,461,600 1 92 BFIN BFI Finance Indonesia Tbk. 394 386 -8 -2.03 967 12,176,800 4,716,838,200 1 93 BGTG Bank Ganesha Tbk. 60 56 -4 -6.67 171 3,937,800 220,536,800 2 94 BHAT Bhakti Multi Artha Tbk. 476 478 2 0.42 2,165 141,006,700 66,872,232,200 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 65 147,100 7,355,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 140 138 -2 -1.43 24 21,900 2,916,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 3 900 45,000 2 98 BINA Bank Ina Perdana Tbk. 795 775 -20 -2.52 84 2,317,500 1,795,099,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 7 46,400 2,320,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 57 56 -1 -1.75 104 301,000 16,863,600 2 101 BIRD Blue Bird Tbk. 880 905 25 2.84 486 2,016,400 1,808,002,000 1 102 BISI BISI International Tbk. 905 895 -10 -1.10 57 136,200 122,154,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 930 960 30 3.23 3,453 15,528,800 14,786,445,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 540 555 15 2.78 4,568 32,370,300 17,868,368,000 1 105 BKDP Bukit Darmo Property Tbk 52 52 0 0.00 17 31,000 1,610,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 16 225,900 11,295,000 1 107 BKSW Bank QNB Indonesia Tbk. 72 89 17 23.61 503 2,222,700 181,150,200 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. 625 620 -5 -0.80 78 93,900 58,190,500 2 111 BMAS Bank Maspion Indonesia Tbk. 278 280 2 0.72 49 41,900 12,166,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,625 5,675 50 0.89 7,608 34,931,700 196,045,742,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 87 81 -6 -6.90 20 162,500 13,162,500 1 114 BMTR Global Mediacom Tbk. 232 232 0 0.00 3,963 138,899,600 32,224,151,000 1 115 BNBA Bank Bumi Arta Tbk. 366 370 4 1.09 71 279,600 104,066,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 1,300 65,000 2 117 BNGA Bank CIMB Niaga Tbk. 765 775 10 1.31 970 5,292,900 4,046,803,500 1 118 BNII Bank Maybank Indonesia Tbk. 226 224 -2 -0.88 2,040 21,199,600 4,811,774,000 1 119 BNLI Bank Permata Tbk. 2,460 3,060 600 24.39 11,145 28,955,500 85,385,803,000 1 120 BOGA Bintang Oto Global Tbk. 1,395 1,370 -25 -1.79 3,721 126,396,500 173,531,131,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 160 161 1 0.62 19 39,500 6,339,100 2 122 BOLT Garuda Metalindo Tbk. 510 630 120 23.53 10 5,200 3,276,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 106 -7 -6.19 732 9,425,500 1,021,488,700 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 84 85 1 1.19 10 6,100 507,300 1 127 BRAM Indo Kordsa Tbk. 5,225 6,100 875 16.75 16 2,200 12,915,000 1 128 BRIS Bank BRIsyariah Tbk. 900 1,125 225 25.00 77,579 915,490,400 989,477,721,000 1 129 BRMS Bumi Resources Minerals Tbk. 52 51 -1 -1.92 932 75,763,900 3,877,092,800 2 130 BRNA Berlina Tbk. 1,140 1,140 0 0.00 8 6,000 6,805,000 2 131 BRPT Barito Pacific Tbk. 840 875 35 4.17 7,916 128,431,600 109,350,006,000 1 132 BSDE Bumi Serpong Damai Tbk. 795 795 0 0.00 4,419 78,616,400 63,092,265,000 1 133 BSIM Bank Sinarmas Tbk. 478 488 10 2.09 18 97,600 46,153,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,400 1,420 20 1.43 35 10,500 14,722,500 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 12 1,300 65,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 195 200 5 2.56 19 66,800 13,412,800 2 139 BTPN Bank BTPN Tbk. 2,290 2,290 0 0.00 98 79,300 180,203,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,590 3,780 190 5.29 6,913 18,370,700 68,763,645,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 93 0 0.00 72 606,500 56,817,300 1 142 BUKK Bukaka Teknik Utama Tbk. 700 705 5 0.71 2 600 423,000 2 143 BULL Buana Lintas Lautan Tbk. 316 318 2 0.63 4,861 223,595,900 70,982,091,200 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 116 8,003,000 400,150,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 6 12,800 675,800 2 146 BVIC Bank Victoria International Tbk. 72 95 23 31.94 3,604 41,795,400 3,656,708,000 1 147 BWPT Eagle High Plantations Tbk. 96 95 -1 -1.04 878 23,094,000 2,195,125,200 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 57 54 -3 -5.26 103 2,177,200 117,568,800 2 150 CAMP Campina Ice Cream Industry Tbk. 272 268 -4 -1.47 308 1,455,200 390,672,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 114 107 -7 -6.14 1 200 21,400 2 152 CARE Metro Healthcare Indonesia Tbk. 348 344 -4 -1.15 2,394 248,627,000 86,746,909,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 4,300 215,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 5 4,501,500 1,746,579,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 585 570 -15 -2.56 312 1,468,300 841,527,000 3 156 CASS Cardig Aero Services Tbk. 212 210 -2 -0.94 246 1,837,300 389,343,200 2 157 CBMF Cahaya Bintang Medan Tbk. 400 404 4 1.00 154 2,387,600 956,891,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 226 228 2 0.88 131 753,700 172,039,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,740 5 0.29 36 19,200 33,349,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 135 133 -2 -1.48 472 4,775,900 636,145,000 2 161 CFIN Clipan Finance Indonesia Tbk. 193 193 0 0.00 127 2,924,500 562,820,600 1 162 CINT Chitose Internasional Tbk. 240 240 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,200 2,400 200 9.09 6 1,800 3,990,000 2 164 CITY Natura City Developments Tbk. 107 106 -1 -0.93 7 10,400 1,042,900 1 165 CLAY Citra Putra Realty Tbk. 1,890 1,885 -5 -0.26 1 100 188,500 2 166 CLEO Sariguna Primatirta Tbk. 472 468 -4 -0.85 980 6,612,400 3,088,182,400 1 167 CLPI Colorpak Indonesia Tbk. 675 660 -15 -2.22 54 29,800 19,845,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,065 1,060 -5 -0.47 41 160,500 167,667,000 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. 210 206 -4 -1.90 6 38,200 7,944,400 2 173 COCO Wahana Interfood Nusantara Tbk. 980 980 0 0.00 2 1,200 1,176,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,975 5,950 -25 -0.42 1,375 2,961,300 17,576,340,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 100 5,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 58 149,600 7,480,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 312 318 6 1.92 18 108,900 34,577,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 117 546,000 27,300,900 2 180 CSMI Cipta Selera Murni Tbk. 440 496 56 12.73 17 6,700 3,138,200 2 181 CSRA Cisadane Sawit Raya Tbk. 350 346 -4 -1.14 1,742 11,599,800 4,112,062,000 2 182 CTBN Citra Tubindo Tbk. 2,730 3,370 640 23.44 6 800 2,649,000 1 183 CTRA Ciputra Development Tbk. 720 765 45 6.25 5,488 97,323,200 73,539,421,000 1 184 CTTH Citatah Tbk. 50 51 1 2.00 33 141,600 7,238,200 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 721 19,933,300 1,028,474,500 2 186 DART Duta Anggada Realty Tbk. 238 240 2 0.84 1 100 24,000 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 182 170 -12 -6.59 2,758 27,498,200 4,757,882,400 2 189 DEFI Danasupra Erapacific Tbk. 1,630 1,635 5 0.31 15 10,100 16,502,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 300 15,000 1 191 DFAM Dafam Property Indonesia Tbk. 328 328 0 0.00 4 4,100 1,324,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 0 0 0 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 156 152 -4 -2.56 1,863 21,424,200 3,240,320,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,350 70 3.07 40 217,500 502,270,000 2 196 DKFT Central Omega Resources Tbk. 113 112 -1 -0.88 314 3,260,200 364,843,700 2 197 DLTA Delta Djakarta Tbk. 4,000 4,020 20 0.50 34 18,400 73,723,000 1 198 DMAS Puradelta Lestari Tbk. 232 236 4 1.72 2,613 59,240,000 13,907,089,000 1 199 DMMX Digital Mediatama Maxima Tbk. 168 180 12 7.14 1,656 13,276,900 2,397,517,800 2 200 DMND Diamond Food Indonesia Tbk. 890 900 10 1.12 25 9,800 8,753,000 1 201 DNAR Bank Oke Indonesia Tbk. 238 224 -14 -5.88 25 88,400 21,342,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,370 3,260 -110 -3.26 14 14,000 45,126,000 2 203 DOID Delta Dunia Makmur Tbk. 236 238 2 0.85 2,286 49,348,100 11,532,696,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 232 -14 -5.69 10 10,100 2,413,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 65 64 -1 -1.54 338 3,177,500 206,659,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 67 66 -1 -1.49 146 1,938,100 126,415,900 1 207 DSNG Dharma Satya Nusantara Tbk. 525 510 -15 -2.86 860 8,869,900 4,512,397,500 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 296 292 -4 -1.35 6,801 62,044,200 18,451,789,600 1 210 DUTI Duta Pertiwi Tbk 3,600 3,600 0 0.00 4 500 1,806,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,630 -20 -0.75 37 19,400 51,153,000 1 212 DWGL Dwi Guna Laksana Tbk. 220 210 -10 -4.55 13 8,500 1,821,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 1,600 80,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 1,185 19,063,900 1,102,639,400 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 3 15,000 12,000,000 2 216 EKAD Ekadharma International Tbk. 1,265 1,270 5 0.40 293 229,000 290,467,000 1 217 ELSA Elnusa Tbk. 212 212 0 0.00 1,330 20,536,500 4,292,728,200 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 198 -2 -1.00 4 45,000 8,610,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,950 6,900 -50 -0.72 3 3,100 21,390,000 1 221 ENRG Energi Mega Persada Tbk. 52 52 0 0.00 459 21,083,200 1,095,446,100 2 222 ENVY Envy Technologies Indonesia Tbk. 53 51 -2 -3.77 1,448 55,955,800 2,864,057,500 2 223 ENZO Morenzo Abadi Perkasa Tbk. 51 50 -1 -1.96 1,657 49,581,300 2,527,650,800 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 350 326 -24 -6.86 3,334 15,886,500 5,276,898,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,860 -30 -1.59 15 27,900 51,893,000 2 226 ERAA Erajaya Swasembada Tbk. 1,620 1,650 30 1.85 2,376 10,597,100 17,405,704,500 1 227 ERTX Eratex Djaja Tbk. 130 122 -8 -6.15 3 2,000 244,000 2 228 ESIP Sinergi Inti Plastindo Tbk. 177 165 -12 -6.78 302 2,479,600 424,049,200 2 229 ESSA Surya Esa Perkasa Tbk. 140 139 -1 -0.71 197 2,079,500 291,053,400 1 230 ESTA Esta Multi Usaha Tbk. 103 99 -4 -3.88 8 23,300 2,306,700 2 231 ESTI Ever Shine Tex Tbk. 52 51 -1 -1.92 97 1,813,400 92,722,800 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,210 2,190 -20 -0.90 2,085 10,805,900 23,515,298,000 1 234 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 36 29,900 28,056,500 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 7,000 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 216 208 -8 -3.70 2,113 19,063,000 3,925,965,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 266 248 -18 -6.77 2,214 15,930,600 4,046,812,200 2 239 FISH FKS Multi Agro Tbk. 2,730 2,730 0 0.00 1 100 273,000 2 240 FITT Hotel Fitra International Tbk. 60 60 0 0.00 13 86,900 5,277,000 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 114 114 0 0.00 93 439,800 49,934,900 2 243 FORU Fortune Indonesia Tbk 95 94 -1 -1.05 54 14,800 1,416,500 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 3,900 195,000 1 245 FPNI Lotte Chemical Titan Tbk. 123 119 -4 -3.25 492 5,082,900 613,478,300 2 246 FREN Smartfren Telecom Tbk. 83 84 1 1.20 7,557 445,126,500 37,047,244,000 1 247 FUJI Fuji Finance Indonesia Tbk. 107 108 1 0.93 12 11,700 1,226,500 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 86 80 -6 -6.98 296 3,527,900 282,232,000 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 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. 44,550 44,425 -125 -0.28 2,462 911,100 40,173,932,500 1 254 GGRP Gunung Raja Paksi Tbk. 306 308 2 0.65 4 3,300 1,016,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 1,640 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 230 234 4 1.74 1,015 15,181,500 3,546,786,200 1 257 GJTL Gajah Tunggal Tbk. 460 456 -4 -0.87 685 2,657,800 1,213,983,400 1 258 GLOB Global Teleshop Tbk. 123 116 -7 -5.69 3 5,200 623,100 2 259 GLVA Galva Technologies Tbk. 316 318 2 0.63 35 7,321,100 2,326,569,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 82 3 3.80 237 3,202,500 255,599,800 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 206 206 0 0.00 5 26,300 5,417,800 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,245 0 0.00 107 262,900 326,127,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 33 792,000 39,633,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 93 88 -5 -5.38 1 100 8,800 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 18 482,100 44,352,500 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 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 402 382 -20 -4.98 3 300 114,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,230 3,230 0 0.00 235 419,800 1,336,167,000 1 276 HELI Jaya Trishindo Tbk. 198 200 2 1.01 20 21,700 4,334,300 2 277 HERO Hero Supermarket Tbk. 810 815 5 0.62 20 32,600 27,038,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,150 3,150 0 0.00 329 188,400 593,481,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 466 -34 -6.80 23 11,300 5,301,200 1 280 HKMU HK Metals Utama Tbk. 74 75 1 1.35 644 18,569,600 1,366,778,800 1 281 HMSP H.M. Sampoerna Tbk. 1,560 1,565 5 0.32 4,122 22,286,500 34,616,690,000 1 282 HOKI Buyung Poetra Sembada Tbk. 800 805 5 0.62 766 13,356,800 10,635,174,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,035 995 -40 -3.86 27 1,051,100 1,035,493,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 3,900 195,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 27 171,000 8,550,000 2 287 HRTA Hartadinata Abadi Tbk. 196 194 -2 -1.02 465 4,013,400 776,004,100 1 288 HRUM Harum Energy Tbk. 1,595 1,575 -20 -1.25 901 2,056,600 3,224,230,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 296 278 -18 -6.08 1 100 27,800 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. 9,950 9,925 -25 -0.25 7,596 7,526,700 74,601,450,000 1 293 ICON Island Concepts Indonesia Tbk. 54 54 0 0.00 6 14,300 772,200 2 294 IDPR Indonesia Pondasi Raya Tbk. 160 165 5 3.12 7 1,100 181,900 1 295 IFII Indonesia Fibreboard Industry Tbk. 125 124 -1 -0.80 34 364,700 45,460,700 1 296 IFSH Ifishdeco Tbk. 370 364 -6 -1.62 5 1,300 471,400 2 297 IGAR Champion Pacific Indonesia Tbk. 318 316 -2 -0.63 16 35,600 11,313,000 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 11 13,500 675,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 208 202 -6 -2.88 607 4,174,700 846,107,800 2 301 IKBI Sumi Indo Kabel Tbk. 214 214 0 0.00 2 200 42,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 710 700 -10 -1.41 957 7,722,900 5,396,279,500 1 303 IMJS Indomobil Multi Jasa Tbk. 246 246 0 0.00 214 2,986,300 734,633,800 1 304 IMPC Impack Pratama Industri Tbk. 1,250 1,230 -20 -1.60 73 661,600 818,618,500 2 305 INAF Indofarma Tbk. 3,250 3,260 10 0.31 3,036 6,565,600 21,364,220,000 1 306 INAI Indal Aluminium Industry Tbk. 332 328 -4 -1.20 8 5,600 1,847,400 2 307 INCF Indo Komoditi Korpora Tbk. 60 63 3 5.00 781 15,754,300 971,528,200 2 308 INCI Intanwijaya Internasional Tbk 615 620 5 0.81 48 78,800 48,578,500 1 309 INCO Vale Indonesia Tbk. 3,940 3,830 -110 -2.79 4,633 11,913,100 45,861,375,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,200 7,250 50 0.69 4,198 8,052,700 57,707,562,500 1 311 INDO Royalindo Investa Wijaya Tbk. 110 108 -2 -1.82 8 4,100 445,100 2 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,280 -10 -0.44 6 2,300 5,185,000 1 313 INDS Indospring Tbk. 1,940 2,130 190 9.79 8 5,500 10,327,000 1 314 INDX Tanah Laut Tbk 58 54 -4 -6.90 22 41,900 2,286,600 2 315 INDY Indika Energy Tbk. 915 945 30 3.28 1,772 20,574,900 19,149,494,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,625 -150 -1.71 4,745 8,167,100 70,771,357,500 1 317 INOV Inocycle Technology Group Tbk. 167 165 -2 -1.20 31 74,500 11,958,100 2 318 INPC Bank Artha Graha Internasional Tbk. 51 52 1 1.96 218 1,443,400 74,983,200 1 319 INPP Indonesian Paradise Property Tbk. 695 690 -5 -0.72 1 200 138,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,385 1,415 30 2.17 402 760,200 1,058,212,500 2 321 INRU Toba Pulp Lestari Tbk. 980 1,000 20 2.04 7 76,400 76,102,000 2 322 INTA Intraco Penta Tbk. 216 202 -14 -6.48 24 441,000 89,250,400 2 323 INTD Inter Delta Tbk 163 171 8 4.91 42 13,200 2,361,200 2 324 INTP Indocement Tunggal Prakarsa Tbk. 10,875 11,175 300 2.76 3,344 2,591,300 28,460,997,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 392 392 0 0.00 292 1,644,600 645,883,400 2 326 IPCM Jasa Armada Indonesia Tbk. 224 222 -2 -0.89 28 99,200 22,081,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 18 92,600 7,955,700 1 328 IPTV MNC Vision Networks Tbk. 292 292 0 0.00 1,110 9,652,000 2,815,865,000 1 329 IRRA Itama Ranoraya Tbk. 810 800 -10 -1.23 4,566 21,347,700 17,109,717,500 2 330 ISAT Indosat Tbk. 2,060 2,060 0 0.00 1,005 5,637,900 11,669,852,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 124 0 0.00 802 10,311,900 1,287,157,100 1 332 ITIC Indonesian Tobacco Tbk. 735 715 -20 -2.72 243 379,000 268,302,000 2 333 ITMA Sumber Energi Andalan Tbk. 480 474 -6 -1.25 126 4,013,000 1,926,185,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,200 8,200 0 0.00 3,741 4,365,300 35,307,742,500 1 335 JAST Jasnita Telekomindo Tbk. 116 112 -4 -3.45 2,733 35,580,300 4,001,847,700 2 336 JAWA Jaya Agra Wattie Tbk. 56 56 0 0.00 22 82,500 4,427,000 1 337 JAYA Armada Berjaya Trans Tbk. 79 96 17 21.52 4,409 16,959,900 1,541,728,700 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. 442 428 -14 -3.17 1 100 42,800 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 4 101,200 34,384,000 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. 142 142 0 0.00 15 55,800 7,780,200 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,150 15 1.32 1,760 14,298,000 16,320,577,500 1 345 JRPT Jaya Real Property Tbk. 420 422 2 0.48 136 1,710,500 718,279,800 1 346 JSKY Sky Energy Indonesia Tbk. 260 242 -18 -6.92 2,741 66,070,700 16,298,577,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,800 3,830 30 0.79 2,685 9,459,200 35,869,923,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 970 50 5.43 2 4,000 3,685,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 905 15 1.69 50 1,982,200 1,772,713,500 2 350 KAEF Kimia Farma Tbk. 3,270 3,260 -10 -0.31 9,380 31,430,400 102,734,417,000 1 351 KARW ICTSI Jasa Prima Tbk. 75 72 -3 -4.00 326 3,714,200 271,771,500 2 352 KAYU Darmi Bersaudara Tbk. 77 72 -5 -6.49 55 478,100 34,423,200 2 353 KBAG Karya Bersama Anugerah Tbk. 60 56 -4 -6.67 4,203 302,246,300 17,306,361,700 2 354 KBLI KMI Wire & Cable Tbk. 316 320 4 1.27 203 1,038,900 329,562,600 1 355 KBLM Kabelindo Murni Tbk. 197 197 0 0.00 28 156,900 30,586,300 2 356 KBLV First Media Tbk. 444 414 -30 -6.76 82 215,000 93,440,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 720 735 15 2.08 6 1,400 1,032,500 2 359 KEEN Kencana Energi Lestari Tbk. 306 306 0 0.00 101 2,077,500 636,990,800 1 360 KEJU Mulia Boga Raya Tbk. 1,180 1,160 -20 -1.69 245 694,400 815,141,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 2 20,300 1,015,000 2 362 KICI Kedaung Indah Can Tbk 254 244 -10 -3.94 12 63,400 15,480,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 206 0 0.00 1,926 27,732,900 5,634,997,500 1 364 KINO Kino Indonesia Tbk. 3,080 3,040 -40 -1.30 107 128,700 397,559,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 160 172 12 7.50 13 21,600 3,377,300 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 204 200 -4 -1.96 29 70,300 13,472,500 1 368 KLBF Kalbe Farma Tbk. 1,580 1,585 5 0.32 2,718 15,181,500 23,947,700,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 580 0 0.00 26 115,100 66,714,000 2 370 KMTR Kirana Megatara Tbk. 310 308 -2 -0.65 14 23,000 7,065,000 2 371 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 170 723,400 74,541,400 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. 456 456 0 0.00 0 0 0 2 375 KOTA DMS Propertindo Tbk. 500 466 -34 -6.80 87 281,600 131,237,600 1 376 KPAL Steadfast Marine Tbk. 53 54 1 1.89 1,481 23,969,100 1,351,009,500 1 377 KPAS Cottonindo Ariesta Tbk. 83 78 -5 -6.02 203 1,534,800 119,714,400 2 378 KPIG MNC Land Tbk. 104 105 1 0.96 75 788,500 82,213,700 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 332 350 18 5.42 6,237 72,565,900 25,025,772,400 1 381 KREN Kresna Graha Investama Tbk. 104 110 6 5.77 2,203 44,682,700 4,758,401,600 1 382 LAND Trimitra Propertindo Tbk. 182 177 -5 -2.75 24 79,500 14,200,100 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 4 15,000 5,392,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 7 5,200 260,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,325 -375 -6.58 9 4,500 24,037,500 1 388 LINK Link Net Tbk. 2,130 2,040 -90 -4.23 2,894 9,049,400 18,691,781,000 1 389 LION Lion Metal Works Tbk. 236 238 2 0.85 1 100 23,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 114 212,100 10,605,000 2 391 LMPI Langgeng Makmur Industri Tbk. 78 79 1 1.28 11 35,400 2,828,600 2 392 LMSH Lionmesh Prima Tbk. 258 258 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 795 795 0 0.00 187 689,100 551,057,000 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 100 3.03 2 400 1,330,000 1 395 LPIN Multi Prima Sejahtera Tbk 222 240 18 8.11 15 119,500 27,972,200 2 396 LPKR Lippo Karawaci Tbk. 129 129 0 0.00 968 35,936,300 4,677,007,900 1 397 LPLI Star Pacific Tbk 84 85 1 1.19 3 4,200 361,300 2 398 LPPF Matahari Department Store Tbk. 995 1,000 5 0.50 4,555 44,665,200 44,528,459,000 1 399 LPPS Lenox Pasifik Investama Tbk. 82 79 -3 -3.66 2 600 47,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 121 135 14 11.57 17 10,600 1,403,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 955 950 -5 -0.52 1,987 20,387,900 19,404,315,000 1 402 LTLS Lautan Luas Tbk. 432 432 0 0.00 7 2,100 915,200 1 403 LUCK Sentral Mitra Informatika Tbk. 180 176 -4 -2.22 710 5,818,700 1,026,855,400 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. 545 560 15 2.75 675 4,582,100 2,518,251,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 14 136,800 6,840,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,130 2,080 -50 -2.35 242 598,600 1,233,400,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,350 0 0.00 3 15,000 20,250,000 2 411 MAPI Mitra Adiperkasa Tbk. 645 650 5 0.78 1,014 15,912,900 10,303,966,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 0 0 0 2 413 MARK Mark Dynamics Indonesia Tbk. 890 865 -25 -2.81 1,511 3,427,200 3,011,822,000 1 414 MASA Multistrada Arah Sarana Tbk. 575 565 -10 -1.74 5 2,300 1,303,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,150 2,190 40 1.86 196 252,200 544,510,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 378 376 -2 -0.53 76 496,300 187,400,200 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 11 122,100 9,603,900 1 419 MCAS M Cash Integrasi Tbk. 2,100 2,100 0 0.00 738 2,372,000 5,002,216,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 121 120 -1 -0.83 634 7,690,900 936,938,000 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,790 1,805 15 0.84 6,928 78,056,500 139,395,341,000 2 423 MDKI Emdeki Utama Tbk. 155 156 1 0.65 11 27,700 4,344,300 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. 354 352 -2 -0.56 4,213 68,346,000 23,928,113,800 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,180 3,180 0 0.00 26 22,300 70,573,000 2 429 META Nusantara Infrastructure Tbk. 105 105 0 0.00 47 708,300 73,866,300 1 430 MFIN Mandala Multifinance Tbk. 1,140 1,140 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 505 515 10 1.98 11 9,000 4,626,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 800 0 0.00 459 2,122,200 1,684,719,000 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 10 15,200 4,408,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,290 1,290 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,510 2,510 0 0.00 2,235 22,783,400 57,305,142,000 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 3 30,000 1,500,000 2 441 MKPI Metropolitan Kentjana Tbk. 20,725 21,000 275 1.33 9 4,500 92,645,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,250 9,300 50 0.54 34 11,600 108,467,500 1 443 MLIA Mulia Industrindo Tbk 428 428 0 0.00 217 6,136,300 2,620,463,400 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 21 371,700 18,585,000 1 445 MLPT Multipolar Technology Tbk. 600 600 0 0.00 22 14,900 8,923,000 1 446 MMLP Mega Manunggal Property Tbk. 270 274 4 1.48 626 5,290,100 1,472,987,800 2 447 MNCN Media Nusantara Citra Tbk. 800 790 -10 -1.25 3,883 55,255,400 43,624,687,500 1 448 MOLI Madusari Murni Indah Tbk. 895 930 35 3.91 1 600 558,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 380 370 -10 -2.63 1,869 21,225,800 7,889,447,000 1 450 MPOW Megapower Makmur Tbk. 73 73 0 0.00 872 6,577,000 526,794,400 2 451 MPPA Matahari Putra Prima Tbk. 97 96 -1 -1.03 230 2,485,100 238,152,800 1 452 MPRO Maha Properti Indonesia Tbk. 770 890 120 15.58 4 2,700 1,974,000 2 453 MRAT Mustika Ratu Tbk. 136 133 -3 -2.21 57 141,000 18,211,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 300 300 0 0.00 34 225,000 67,436,600 2 456 MSKY MNC Sky Vision Tbk. 850 850 0 0.00 7 10,100 8,335,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,615 10 0.62 389 906,500 1,459,921,000 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. 354 332 -22 -6.21 33 39,700 13,134,200 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 218 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 58 0 0.00 56 1,353,200 78,766,900 2 464 MYOH Samindo Resources Tbk. 1,115 1,150 35 3.14 5 12,400 14,260,000 1 465 MYOR Mayora Indah Tbk. 2,400 2,420 20 0.83 645 3,078,700 7,424,070,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 52 51 -1 -1.92 16 49,800 2,623,900 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 486 515 29 5.97 3,274 198,329,900 97,290,725,600 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 147 158 11 7.48 22 24,500 3,648,600 2 472 NFCX NFC Indonesia Tbk. 1,800 1,800 0 0.00 1 1,000 1,800,000 2 473 NICK Charnic Capital Tbk. 304 302 -2 -0.66 4 700 208,800 2 474 NIKL Pelat Timah Nusantara Tbk. 735 730 -5 -0.68 505 1,812,100 1,320,626,500 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 8 250,500 37,123,800 2 477 NISP Bank OCBC NISP Tbk. 735 740 5 0.68 83 102,300 75,043,500 1 478 NOBU Bank Nationalnobu Tbk. 840 825 -15 -1.79 8 5,400 4,477,500 1 479 NRCA Nusa Raya Cipta Tbk. 304 302 -2 -0.66 29 62,000 18,736,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 280 304 24 8.57 121 331,700 88,413,400 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. 153 152 -1 -0.65 943 8,526,100 1,327,414,800 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 176 174 -2 -1.14 135 1,282,800 223,797,500 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 264 274 10 3.79 11 16,600 4,409,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 97 98 1 1.03 715 12,717,400 1,235,703,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 102 104 2 1.96 4 1,300 130,800 2 491 PANR Panorama Sentrawisata Tbk. 86 88 2 2.33 154 1,322,600 113,896,800 1 492 PANS Panin Sekuritas Tbk. 800 805 5 0.62 38 54,800 43,754,500 1 493 PBID Panca Budi Idaman Tbk. 875 875 0 0.00 69 230,700 201,769,000 1 494 PBRX Pan Brothers Tbk. 230 220 -10 -4.35 81 687,800 151,363,800 1 495 PBSA Paramita Bangun Sarana Tbk. 600 610 10 1.67 10 27,400 16,666,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 292 362 70 23.97 7 7,700 2,103,400 2 497 PDES Destinasi Tirta Nusantara Tbk 200 200 0 0.00 33 40,700 9,083,000 2 498 PEGE Panca Global Kapital Tbk. 118 111 -7 -5.93 3 1,100 122,500 2 499 PEHA Phapros Tbk. 1,580 1,580 0 0.00 376 456,700 722,899,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,000 1,035 35 3.50 14,283 208,008,500 212,666,466,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 34 -1 -2.86 37 28,300 972,200 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 15 26,300 6,837,200 1 504 PICO Pelangi Indah Canindo Tbk 156 158 2 1.28 329 1,693,100 267,319,000 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 505 5 1.00 82 311,200 156,439,000 1 506 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 78 980,000 49,418,700 2 507 PLAN Planet Properindo Jaya Tbk. 240 246 6 2.50 660 8,111,600 1,950,929,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,600 2,510 -90 -3.46 1 100 251,000 1 510 PMJS Putra Mandiri Jembar Tbk. 126 125 -1 -0.79 3 13,700 1,712,500 2 511 PNBN Bank Pan Indonesia Tbk 795 795 0 0.00 227 2,522,800 1,997,777,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 51 627,200 31,360,000 1 513 PNGO Pinago Utama Tbk. 610 610 0 0.00 5 10,600 6,463,000 2 514 PNIN Paninvest Tbk. 705 710 5 0.71 38 1,065,600 746,013,500 1 515 PNLF Panin Financial Tbk. 189 190 1 0.53 569 16,321,600 3,084,421,000 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 53 53 0 0.00 37 82,200 4,486,900 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,000 0 0.00 14 5,200 5,141,000 2 519 POLL Pollux Properti Indonesia Tbk. 6,775 6,325 -450 -6.64 306 2,052,800 13,875,602,500 1 520 POLU Golden Flower Tbk. 1,010 1,010 0 0.00 0 0 0 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 2,300 115,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 464 492 28 6.03 7 3,300 1,477,400 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 6 27,200 1,360,000 2 525 POWR Cikarang Listrindo Tbk. 600 600 0 0.00 538 6,827,000 4,082,131,500 2 526 PPGL Prima Globalindo Logistik Tbk. 310 338 28 9.03 2,739 17,631,800 5,719,391,600 3 527 PPRE PP Presisi Tbk. 181 177 -4 -2.21 3,943 68,199,500 11,975,731,900 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 149 4,996,800 249,840,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 115 112 -3 -2.61 2 200 22,400 1 530 PRDA Prodia Widyahusada Tbk. 2,830 2,900 70 2.47 30 245,200 710,877,000 1 531 PRIM Royal Prima Tbk. 248 246 -2 -0.81 13 39,300 9,282,800 2 532 PSAB J Resources Asia Pasifik Tbk. 228 224 -4 -1.75 1,307 17,581,400 3,925,213,200 2 533 PSDN Prasidha Aneka Niaga Tbk 132 123 -9 -6.82 78 735,100 95,131,500 2 534 PSGO Palma Serasih Tbk. 109 102 -7 -6.42 125 727,200 74,927,700 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 536 PSSI Pelita Samudera Shipping Tbk. 168 171 3 1.79 92 481,800 82,628,100 1 537 PTBA Bukit Asam Tbk. 2,020 2,030 10 0.50 3,396 14,388,400 28,921,259,500 1 538 PTIS Indo Straits Tbk. 153 160 7 4.58 1 100 16,000 1 539 PTPP PP (Persero) Tbk. 905 930 25 2.76 4,918 63,759,100 59,094,903,000 1 540 PTPW Pratama Widya Tbk. 1,400 1,500 100 7.14 1,138 2,481,300 3,570,872,000 2 541 PTRO Petrosea Tbk. 1,710 1,710 0 0.00 239 584,300 989,492,000 1 542 PTSN Sat Nusapersada Tbk 216 214 -2 -0.93 237 2,284,900 492,801,600 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 1 100 19,200 1 545 PURA Putra Rajawali Kencana Tbk. 126 128 2 1.59 12,007 151,187,200 19,038,703,000 2 546 PURE Trinitan Metals and Minerals Tbk. 308 288 -20 -6.49 1,553 21,122,300 6,152,081,400 1 547 PURI Puri Global Sukses Tbk. 348 340 -8 -2.30 21 20,300 6,970,800 2 548 PWON Pakuwon Jati Tbk. 396 400 4 1.01 7,332 146,517,500 58,374,210,800 1 549 PYFA Pyridam Farma Tbk 860 855 -5 -0.58 896 3,540,700 3,039,766,000 2 550 PZZA Sarimelati Kencana Tbk. 600 615 15 2.50 727 5,550,000 3,453,741,500 1 551 RAJA Rukun Raharja Tbk. 122 127 5 4.10 5,011 81,506,500 10,462,603,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 585 10 1.74 1,540 14,184,500 8,221,443,000 1 553 RANC Supra Boga Lestari Tbk. 408 408 0 0.00 214 1,512,100 612,848,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 10 218,200 10,910,000 1 555 RDTX Roda Vivatex Tbk 5,900 5,900 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 91 764,000 38,200,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 336 314 -22 -6.55 2 200 63,400 1 558 RICY Ricky Putra Globalindo Tbk 93 92 -1 -1.08 7 6,200 570,400 1 559 RIGS Rig Tenders Indonesia Tbk. 234 234 0 0.00 39 18,000 4,127,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 446 448 2 0.45 106 399,300 178,101,000 2 562 RMBA Bentoel Internasional Investama Tbk. 350 340 -10 -2.86 10 8,400 2,878,000 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,155 1,150 -5 -0.43 63 331,800 390,776,000 2 564 RODA Pikko Land Development Tbk. 53 60 7 13.21 391 3,986,900 243,051,400 2 565 RONY Aesler Grup Internasional Tbk. 376 378 2 0.53 704 1,498,500 554,977,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 15 1.22 53 491,100 604,587,000 1 567 RUIS Radiant Utama Interinsco Tbk. 230 228 -2 -0.87 7 16,900 3,853,200 2 568 SAFE Steady Safe Tbk 180 180 0 0.00 194 255,400 45,961,600 2 569 SAME Sarana Meditama Metropolitan Tbk. 129 123 -6 -4.65 9,539 185,882,300 24,679,236,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 0 0.00 5 2,000 766,600 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 16 139,300 6,965,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 125 117 -8 -6.40 344 3,760,200 439,943,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,125 10,150 25 0.25 2 1,100 11,162,500 1 575 SCMA Surya Citra Media Tbk. 1,240 1,255 15 1.21 1,173 8,167,500 10,185,373,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 230 4 1.77 20 62,800 14,090,200 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 104 102 -2 -1.92 28 38,800 3,911,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 1 200 162,000 1 581 SFAN Surya Fajar Capital Tbk. 990 980 -10 -1.01 132 743,600 730,785,500 2 582 SGER Sumber Global Energy Tbk. 422 418 -4 -0.95 588 2,384,400 1,010,299,600 2 583 SGRO Sampoerna Agro Tbk. 1,495 1,475 -20 -1.34 66 556,200 825,021,500 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. 575 575 0 0.00 92 430,400 245,502,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 790 -5 -0.63 3,298 8,421,600 6,636,294,500 1 587 SILO Siloam International Hospitals Tbk. 4,930 5,000 70 1.42 135 184,400 919,804,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 316 318 2 0.63 737 6,460,700 2,046,801,600 1 590 SINI Singaraja Putra Tbk. 472 450 -22 -4.66 14 3,000 1,392,400 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,195 0 0.00 0 0 0 2 592 SKBM Sekar Bumi Tbk. 374 374 0 0.00 1 100 37,400 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 625 650 25 4.00 6 27,300 17,333,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,920 4,910 -10 -0.20 43 125,300 616,086,000 2 597 SMAR Smart Tbk. 2,910 2,900 -10 -0.34 15 3,000 8,491,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 505 510 5 0.99 3,163 30,452,200 15,387,840,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,095 1,030 -65 -5.94 70 88,200 92,078,500 1 600 SMDM Suryamas Dutamakmur Tbk. 96 94 -2 -2.08 4 400 38,100 2 601 SMDR Samudera Indonesia Tbk. 272 268 -4 -1.47 229 1,606,700 433,734,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,400 9,350 -50 -0.53 2,017 2,686,300 25,092,892,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 178 176 -2 -1.12 14 80,000 14,151,800 1 604 SMMA Sinarmas Multiartha Tbk. 16,900 16,900 0 0.00 2 200 3,380,000 1 605 SMMT Golden Eagle Energy Tbk. 89 88 -1 -1.12 18 54,700 4,804,200 2 606 SMRA Summarecon Agung Tbk. 625 625 0 0.00 4,623 81,682,400 51,617,872,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,325 1,350 25 1.89 1,728 3,388,000 4,489,424,000 1 609 SOCI Soechi Lines Tbk. 122 122 0 0.00 278 4,147,200 502,047,000 1 610 SOFA Boston Furniture Industries Tbk. 100 103 3 3.00 73 859,100 88,105,600 3 611 SOHO Soho Global Health Tbk. 5,775 5,900 125 2.16 351 184,300 1,057,277,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 402 404 2 0.50 9 5,200 2,091,400 2 614 SOTS Satria Mega Kencana Tbk. 222 216 -6 -2.70 3 11,200 2,421,800 2 615 SPMA Suparma Tbk. 280 280 0 0.00 14 9,100 2,550,800 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 108 624,800 248,994,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 165 162 -3 -1.82 653 6,254,000 1,016,814,500 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 132 0 0.00 2 500 66,000 1 619 SRIL Sri Rejeki Isman Tbk. 208 202 -6 -2.88 2,274 60,268,100 12,249,884,700 1 620 SRSN Indo Acidatama Tbk 57 56 -1 -1.75 655 12,070,200 668,135,100 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,310 10 0.30 350 1,198,200 3,963,686,000 2 622 SSIA Surya Semesta Internusa Tbk. 444 444 0 0.00 2,064 40,199,400 17,807,513,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 805 835 30 3.73 88 442,900 363,374,500 1 624 SSTM Sunson Textile Manufacture Tbk 448 500 52 11.61 18 33,600 16,020,800 2 625 STAR Buana Artha Anugerah Tbk. 124 125 1 0.81 19 3,020,800 371,531,300 1 626 STTP Siantar Top Tbk. 6,625 6,625 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 500 25,000 1 629 SUPR Solusi Tunas Pratama Tbk. 3,550 3,850 300 8.45 1 100 385,000 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 102 101 -1 -0.98 39 261,900 26,673,200 2 632 TALF Tunas Alfin Tbk. 280 272 -8 -2.86 1 500 136,000 2 633 TAMA Lancartama Sejati Tbk. 150 153 3 2.00 23 33,400 4,840,500 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 54 52 -2 -3.70 238 3,553,400 186,999,500 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 1 500 25,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 30,800 1,540,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,360 1,350 -10 -0.74 3,295 70,548,100 95,188,462,000 1 638 TBLA Tunas Baru Lampung Tbk. 770 760 -10 -1.30 520 2,848,300 2,168,013,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 705 5 0.71 16 4,900 3,574,000 2 640 TCID Mandom Indonesia Tbk. 6,400 6,400 0 0.00 19 10,700 68,127,500 1 641 TCPI Transcoal Pacific Tbk. 5,575 5,425 -150 -2.69 6,925 9,307,100 51,214,962,500 2 642 TDPM Tridomain Performance Materials Tbk. 143 143 0 0.00 964 11,835,500 1,717,369,400 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 168 167 -1 -0.60 790 5,659,500 971,052,800 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 174 174 0 0.00 37 3,448,500 600,039,500 2 647 TFCO Tifico Fiber Indonesia Tbk. 510 476 -34 -6.67 3 300 142,800 2 648 TGKA Tigaraksa Satria Tbk. 8,400 8,400 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 107 104 -3 -2.80 1,090 10,860,000 1,139,271,500 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 19 1,221,600 624,616,000 2 651 TINS Timah Tbk. 745 735 -10 -1.34 1,712 13,467,700 9,885,708,500 1 652 TIRA Tira Austenite Tbk 258 260 2 0.78 1 100 26,000 2 653 TIRT Tirta Mahakam Resources Tbk 51 51 0 0.00 0 0 0 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,200 6,200 0 0.00 2,332 3,384,100 21,002,602,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,730 0 0.00 13,170 97,205,500 263,141,980,000 1 656 TMAS Temas Tbk. 108 107 -1 -0.93 84 676,600 72,650,300 1 657 TMPO Tempo Intimedia Tbk. 109 107 -2 -1.83 1 100 10,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 230 246 16 6.96 77 119,900 28,881,800 2 659 TOBA TBS Energi Utama Tbk. 396 394 -2 -0.51 5 41,000 16,154,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 600 30,000 1 661 TOTL Total Bangun Persada Tbk. 290 292 2 0.69 285 1,614,500 465,779,400 1 662 TOTO Surya Toto Indonesia Tbk. 208 210 2 0.96 16 46,700 9,722,200 2 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 0 0.00 12,332 82,123,700 84,460,002,500 1 664 TOYS Sunindo Adipersada Tbk. 565 570 5 0.88 774 2,252,500 1,262,047,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,850 0 0.00 614 2,318,700 18,034,780,000 2 666 TPMA Trans Power Marine Tbk. 364 360 -4 -1.10 11 1,300 453,200 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 1 0.92 2 1,100 121,000 1 670 TRIN Perintis Triniti Properti Tbk. 228 240 12 5.26 513 22,032,800 5,027,736,000 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 208 216 8 3.85 6 48,200 10,487,200 2 673 TRJA Transkon Jaya Tbk. 172 172 0 0.00 680 5,237,500 914,476,900 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 156 156 0 0.00 155 1,565,700 243,355,400 2 676 TRUS Trust Finance Indonesia Tbk 348 346 -2 -0.57 2 300 103,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,270 1,265 -5 -0.39 105 183,100 232,458,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,380 1,400 20 1.45 11 2,900 4,060,500 2 679 TURI Tunas Ridean Tbk. 1,290 1,290 0 0.00 6 170,100 219,426,500 1 680 UANG Pakuan Tbk. 200 204 4 2.00 24 23,400 4,741,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,490 1,480 -10 -0.67 42 46,600 68,886,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,735 1,725 -10 -0.58 593 529,400 917,960,500 1 683 UNIC Unggul Indah Cahaya Tbk. 4,090 4,090 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 150 150 0 0.00 7 1,400 213,200 2 685 UNSP Bakrie Sumatera Plantations Tbk. 79 79 0 0.00 202 2,764,500 217,730,700 1 686 UNTR United Tractors Tbk. 22,500 22,500 0 0.00 2,515 1,678,400 37,551,402,500 1 687 UNVR Unilever Indonesia Tbk. 7,950 7,975 25 0.31 4,608 5,744,000 45,645,110,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 7 5,600 7,200,000 2 689 VICO Victoria Investama Tbk. 82 80 -2 -2.44 139 368,500 29,320,800 1 690 VINS Victoria Insurance Tbk. 93 93 0 0.00 24 19,800 1,874,000 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 200 10,000 1 692 VOKS Voksel Electric Tbk. 194 199 5 2.58 9 67,700 13,103,000 1 693 VRNA Verena Multi Finance Tbk. 100 107 7 7.00 1 100 10,700 2 694 WAPO Wahana Pronatural Tbk. 79 79 0 0.00 0 0 0 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 184 4 2.22 1,805 33,256,300 6,108,173,000 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 0 0.00 753 6,488,500 385,905,600 1 697 WICO Wicaksana Overseas International Tbk. 560 550 -10 -1.79 2 1,100 605,000 2 698 WIIM Wismilak Inti Makmur Tbk. 350 350 0 0.00 944 7,687,900 2,687,423,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,245 30 2.47 3,676 23,674,100 29,212,264,000 1 700 WINS Wintermar Offshore Marine Tbk. 96 95 -1 -1.04 9 88,600 8,494,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 218 214 -4 -1.83 65 368,800 79,457,200 1 702 WOOD Integra Indocabinet Tbk. 402 400 -2 -0.50 884 15,851,000 6,371,385,400 1 703 WOWS Ginting Jaya Energi Tbk. 76 73 -3 -3.95 2,320 26,972,000 1,976,115,500 2 704 WSBP Waskita Beton Precast Tbk. 163 168 5 3.07 6,636 208,676,500 35,025,029,500 1 705 WSKT Waskita Karya (Persero) Tbk. 650 705 55 8.46 14,721 184,206,300 125,823,437,500 1 706 WTON Wijaya Karya Beton Tbk. 250 252 2 0.80 1,355 25,080,600 6,333,351,000 1 707 YELO Yelooo Integra Datanet Tbk. 52 50 -2 -3.85 436 4,054,800 203,023,800 2 708 YPAS Yanaprima Hastapersada Tbk 362 346 -16 -4.42 1 100 34,600 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 250 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 100 5,000 2 711 ZINC Kapuas Prima Coal Tbk. 123 122 -1 -0.81 3,853 323,673,400 39,601,491,300 2 712 ZONE Mega Perintis Tbk. 382 382 0 0.00 16 149,500 57,109,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------