STOCK QUOTATION ------------------- DATE : Wednesday, 14 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. 11,125 11,050 -75 -0.67 761 1,069,100 11,796,405,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 15 13,900 695,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 850 855 5 0.59 5 2,100 1,792,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,630 0 0.00 3,606 16,418,000 26,635,337,500 1 6 ACST Acset Indonusa Tbk. 216 210 -6 -2.78 5,658 112,243,200 24,372,977,000 1 7 ADES Akasha Wira International Tbk. 1,220 1,205 -15 -1.23 93 72,900 87,334,000 2 8 ADHI Adhi Karya (Persero) Tbk. 600 595 -5 -0.83 2,868 31,122,200 18,765,444,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 0 0.00 55 31,400 236,240,000 1 10 ADMG Polychem Indonesia Tbk 142 140 -2 -1.41 210 1,493,900 209,600,500 1 11 ADRO Adaro Energy Tbk. 1,150 1,185 35 3.04 11,627 123,826,100 144,298,293,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 505 5 1.00 3 300 156,000 2 13 AGII Aneka Gas Industri Tbk. 510 565 55 10.78 654 4,098,400 2,210,660,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 430 492 62 14.42 74,386 1,344,117,900 672,617,892,000 1 15 AGRS Bank IBK Indonesia Tbk. 178 177 -1 -0.56 14 174,600 31,060,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 62 60 -2 -3.23 63 279,700 16,769,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 173 165 -8 -4.62 10 1,300 214,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 212 0 0.00 1,519 31,609,100 6,710,657,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 8 300,900 15,045,000 2 20 AKPI Argha Karya Prima Industry Tbk. 310 290 -20 -6.45 1 100 29,000 2 21 AKRA AKR Corporindo Tbk. 2,650 2,710 60 2.26 2,491 15,966,900 43,002,105,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 448 434 -14 -3.12 14 11,600 5,109,800 2 23 ALDO Alkindo Naratama Tbk. 416 414 -2 -0.48 3 222,000 91,912,000 2 24 ALKA Alakasa Industrindo Tbk 274 268 -6 -2.19 7 6,700 1,794,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 190 190 0 0.00 4 1,400 266,000 2 26 ALTO Tri Banyan Tirta Tbk. 296 296 0 0.00 4 3,700 1,032,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 199 199 0 0.00 8 32,000 6,368,000 2 28 AMAN Makmur Berkah Amanda Tbk. 322 328 6 1.86 123 637,700 207,785,200 1 29 AMAR Bank Amar Indonesia Tbk. 298 292 -6 -2.01 59 171,500 50,397,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,350 -150 -6.00 3 6,000 14,200,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 304 290 -14 -4.61 6 2,200 640,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,070 2,110 40 1.93 35 15,300 32,574,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 670 -5 -0.74 224 447,300 302,383,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 8 1,500 75,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 480 545 65 13.54 5 2,000 1,085,000 1 36 ANTM Aneka Tambang Tbk. 765 955 190 24.84 61,924 1,116,793,100 999,230,296,000 1 37 APEX Apexindo Pratama Duta Tbk. 150 174 24 16.00 91 282,100 48,185,600 2 38 APIC Pacific Strategic Financial Tbk. 910 920 10 1.10 2,541 17,952,100 16,548,573,500 2 39 APII Arita Prima Indonesia Tbk. 160 162 2 1.25 5 2,700 431,700 2 40 APLI Asiaplast Industries Tbk. 116 116 0 0.00 0 0 0 1 41 APLN Agung Podomoro Land Tbk. 103 103 0 0.00 1,176 40,819,700 4,217,623,000 1 42 ARGO Argo Pantes Tbk 1,800 1,810 10 0.56 28 11,200 21,250,500 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 1 100 44,000 2 44 ARKA Arkha Jayanti Persada Tbk. 92 87 -5 -5.43 3,494 16,925,900 1,529,409,500 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 466 462 -4 -0.86 128 1,207,300 556,397,000 1 47 ARTA Arthavest Tbk 310 300 -10 -3.23 6 5,400 1,619,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,780 2,740 -40 -1.44 99 318,300 861,401,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 26 11,600 3,594,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 8 7,700 6,930,000 1 52 ASGR Astra Graphia Tbk. 730 730 0 0.00 177 704,800 511,320,500 1 53 ASII Astra International Tbk. 4,740 4,820 80 1.69 9,672 50,174,100 240,217,795,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 111 -3 -2.63 22 150,100 17,353,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 5 0.48 13 11,100 11,688,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 137 128 -9 -6.57 544 6,565,400 854,788,800 2 57 ASRI Alam Sutera Realty Tbk. 119 121 2 1.68 2,752 121,808,800 14,692,491,000 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 500 496 -4 -0.80 554 8,227,900 4,108,688,700 1 60 ATIC Anabatic Technologies Tbk. 630 590 -40 -6.35 1 100 59,000 1 61 AUTO Astra Otoparts Tbk. 850 875 25 2.94 277 687,400 596,856,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 6 6,300 315,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 10 42,500 2,125,000 2 64 BACA Bank Capital Indonesia Tbk. 400 398 -2 -0.50 10 26,900 10,712,000 2 65 BAJA Saranacentral Bajatama Tbk. 120 112 -8 -6.67 2,078 21,207,600 2,563,188,700 2 66 BALI Bali Towerindo Sentra Tbk. 950 1,000 50 5.26 9 3,000 3,000,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 2 200 10,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 3 5,600 280,000 2 69 BATA Sepatu Bata Tbk. 635 615 -20 -3.15 7 1,600 978,500 1 70 BAYU Bayu Buana Tbk 1,140 1,140 0 0.00 3 1,900 2,166,000 2 71 BBCA Bank Central Asia Tbk. 29,275 29,500 225 0.77 13,026 16,623,500 487,616,595,000 1 72 BBHI Bank Harda Internasional Tbk. 178 174 -4 -2.25 130 473,000 82,800,800 2 73 BBKP Bank Bukopin Tbk. 256 252 -4 -1.56 15,850 449,345,900 115,808,532,200 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. 4,760 4,950 190 3.99 15,019 66,920,300 326,418,022,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,360 80 2.44 27,109 193,879,700 647,732,776,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 725 695 -30 -4.14 102 481,300 335,467,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 124 1 0.81 1,012 2,419,300 298,281,200 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,325 1,350 25 1.89 8,598 58,978,000 79,536,459,500 1 82 BBYB Bank Neo Commerce Tbk. 270 280 10 3.70 12 33,400 9,154,000 1 83 BCAP MNC Kapital Indonesia Tbk. 117 117 0 0.00 80 579,000 67,273,200 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 11 19,900 995,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,330 2,390 60 2.58 937 3,475,700 8,226,876,000 1 87 BEEF Estika Tata Tiara Tbk. 145 148 3 2.07 4,022 53,517,400 8,132,930,700 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 42 347,200 17,360,000 2 89 BELL Trisula Textile Industries Tbk. 160 157 -3 -1.88 306 3,445,300 544,546,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 216 222 6 2.78 855 2,054,600 441,324,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 176 174 -2 -1.14 3,400 69,172,500 12,091,452,900 1 92 BFIN BFI Finance Indonesia Tbk. 386 386 0 0.00 695 10,401,000 4,024,567,600 1 93 BGTG Bank Ganesha Tbk. 56 53 -3 -5.36 876 18,295,500 981,998,100 2 94 BHAT Bhakti Multi Artha Tbk. 478 488 10 2.09 2,773 156,690,000 75,700,610,800 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 16 42,100 2,105,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 138 135 -3 -2.17 9 6,700 915,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 775 780 5 0.65 21 57,300 44,371,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 0 0 0 2 100 BIPP Bhuwanatala Indah Permai Tbk. 56 54 -2 -3.57 29 311,100 16,821,700 2 101 BIRD Blue Bird Tbk. 905 920 15 1.66 526 2,340,000 2,145,470,500 1 102 BISI BISI International Tbk. 895 890 -5 -0.56 80 399,700 356,172,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 970 10 1.04 2,478 12,007,300 11,657,160,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 555 0 0.00 3,102 14,452,700 8,056,060,500 1 105 BKDP Bukit Darmo Property Tbk 52 51 -1 -1.92 3 12,200 612,200 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 23 48,900 2,445,000 1 107 BKSW Bank QNB Indonesia Tbk. 89 120 31 34.83 535 3,435,500 386,425,300 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. 620 615 -5 -0.81 104 122,700 75,881,000 2 111 BMAS Bank Maspion Indonesia Tbk. 280 298 18 6.43 23 57,400 15,807,800 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,675 5,775 100 1.76 9,799 54,893,600 313,509,215,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 81 76 -5 -6.17 583 6,994,700 565,723,500 1 114 BMTR Global Mediacom Tbk. 232 238 6 2.59 10,069 333,751,600 80,101,552,000 1 115 BNBA Bank Bumi Arta Tbk. 370 370 0 0.00 73 161,400 59,278,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 6,500 325,000 2 117 BNGA Bank CIMB Niaga Tbk. 775 770 -5 -0.65 1,109 5,769,900 4,478,168,500 1 118 BNII Bank Maybank Indonesia Tbk. 224 226 2 0.89 822 8,248,600 1,871,777,000 1 119 BNLI Bank Permata Tbk. 3,060 2,850 -210 -6.86 1,399 3,418,200 10,260,522,000 1 120 BOGA Bintang Oto Global Tbk. 1,370 1,350 -20 -1.46 5,033 108,359,300 146,613,892,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 161 161 0 0.00 18 26,400 4,239,500 2 122 BOLT Garuda Metalindo Tbk. 630 630 0 0.00 0 0 0 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 104 -2 -1.89 1,727 23,115,100 2,451,391,500 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. 85 87 2 2.35 17 7,600 656,500 1 127 BRAM Indo Kordsa Tbk. 6,100 6,100 0 0.00 1 100 610,000 1 128 BRIS Bank BRIsyariah Tbk. 1,125 1,405 280 24.89 28,735 257,572,500 357,331,426,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 52 1 1.96 503 44,797,800 2,307,840,700 2 130 BRNA Berlina Tbk. 1,140 1,125 -15 -1.32 2 4,000 4,510,000 2 131 BRPT Barito Pacific Tbk. 875 910 35 4.00 12,412 136,707,500 122,755,627,000 1 132 BSDE Bumi Serpong Damai Tbk. 795 795 0 0.00 2,922 38,522,800 30,704,005,500 1 133 BSIM Bank Sinarmas Tbk. 488 482 -6 -1.23 23 49,200 23,955,700 1 134 BSSR Baramulti Suksessarana Tbk. 1,420 1,355 -65 -4.58 50 35,600 49,291,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 200 194 -6 -3.00 13 13,100 2,615,500 2 139 BTPN Bank BTPN Tbk. 2,290 2,290 0 0.00 102 95,700 218,528,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,780 3,780 0 0.00 5,864 23,181,700 88,260,132,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 94 1 1.08 44 213,600 19,916,000 1 142 BUKK Bukaka Teknik Utama Tbk. 705 710 5 0.71 3 5,200 3,691,500 2 143 BULL Buana Lintas Lautan Tbk. 318 328 10 3.14 7,748 269,386,500 87,048,158,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 106 2,686,100 134,305,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 51 -1 -1.92 14 35,000 1,812,100 2 146 BVIC Bank Victoria International Tbk. 95 103 8 8.42 5,473 55,830,800 6,378,717,600 1 147 BWPT Eagle High Plantations Tbk. 95 97 2 2.11 1,586 41,849,300 4,043,983,300 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 54 51 -3 -5.56 207 4,842,700 246,994,800 2 150 CAMP Campina Ice Cream Industry Tbk. 268 270 2 0.75 300 1,317,200 354,068,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 107 107 0 0.00 3 2,900 310,300 2 152 CARE Metro Healthcare Indonesia Tbk. 344 342 -2 -0.58 1,915 162,223,200 55,923,543,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 101,800 5,090,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 11 6,400 2,470,400 2 155 CASH Cashlez Worldwide Indonesia Tbk. 570 555 -15 -2.63 340 1,994,500 1,111,804,500 3 156 CASS Cardig Aero Services Tbk. 210 212 2 0.95 247 2,166,300 457,664,600 2 157 CBMF Cahaya Bintang Medan Tbk. 404 410 6 1.49 173 2,769,200 1,117,909,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 336 1,826,300 432,336,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,700 -40 -2.30 99 57,200 98,647,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 138 5 3.76 529 7,224,300 978,984,000 2 161 CFIN Clipan Finance Indonesia Tbk. 193 193 0 0.00 124 1,652,400 318,046,600 1 162 CINT Chitose Internasional Tbk. 240 248 8 3.33 8 43,100 10,688,800 2 163 CITA Cita Mineral Investindo Tbk. 2,400 2,480 80 3.33 6 1,700 4,388,000 2 164 CITY Natura City Developments Tbk. 106 108 2 1.89 7 1,400 148,600 1 165 CLAY Citra Putra Realty Tbk. 1,885 1,885 0 0.00 1 800 1,508,000 2 166 CLEO Sariguna Primatirta Tbk. 468 470 2 0.43 690 4,950,200 2,320,663,200 1 167 CLPI Colorpak Indonesia Tbk. 660 665 5 0.76 65 63,800 42,397,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,080 20 1.89 77 207,200 225,423,000 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. 206 218 12 5.83 2 37,600 7,748,000 2 173 COCO Wahana Interfood Nusantara Tbk. 980 985 5 0.51 2 1,100 1,083,500 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 2,412 6,047,800 36,149,795,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 4,100 205,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3,827 1,713,000 85,650,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 318 318 0 0.00 21 144,900 43,822,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 50 -1 -1.96 209 590,800 29,591,500 2 180 CSMI Cipta Selera Murni Tbk. 496 500 4 0.81 19 8,000 3,963,000 2 181 CSRA Cisadane Sawit Raya Tbk. 346 340 -6 -1.73 489 2,650,000 902,094,200 2 182 CTBN Citra Tubindo Tbk. 3,370 3,370 0 0.00 1 100 337,000 1 183 CTRA Ciputra Development Tbk. 765 760 -5 -0.65 2,909 27,021,100 20,542,018,500 1 184 CTTH Citatah Tbk. 51 50 -1 -1.96 28 229,900 11,551,800 2 185 DADA Diamond Citra Propertindo Tbk. 52 51 -1 -1.92 631 11,909,300 607,393,600 2 186 DART Duta Anggada Realty Tbk. 240 224 -16 -6.67 1 3,000 672,000 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 170 159 -11 -6.47 1,088 8,680,100 1,384,526,700 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,640 5 0.31 18 12,700 20,835,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 4,100 205,000 1 191 DFAM Dafam Property Indonesia Tbk. 328 326 -2 -0.61 12 10,000 3,246,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 5,300 265,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 300 585,000 2 194 DILD Intiland Development Tbk. 152 152 0 0.00 694 13,649,700 2,055,746,700 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,350 2,380 30 1.28 56 249,000 593,064,000 2 196 DKFT Central Omega Resources Tbk. 112 117 5 4.46 3,237 75,842,800 8,939,496,600 2 197 DLTA Delta Djakarta Tbk. 4,020 4,030 10 0.25 58 41,200 164,899,000 1 198 DMAS Puradelta Lestari Tbk. 236 234 -2 -0.85 1,759 31,125,400 7,347,625,000 1 199 DMMX Digital Mediatama Maxima Tbk. 180 181 1 0.56 976 15,548,900 2,812,897,800 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 45 26,100 23,194,500 1 201 DNAR Bank Oke Indonesia Tbk. 224 222 -2 -0.89 9 65,000 14,551,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,260 3,250 -10 -0.31 7 3,700 12,023,000 2 203 DOID Delta Dunia Makmur Tbk. 238 242 4 1.68 2,315 49,471,900 11,852,814,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 232 236 4 1.72 1 100 23,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 64 62 -2 -3.12 211 1,802,700 113,098,800 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 66 0 0.00 120 640,400 41,559,200 1 207 DSNG Dharma Satya Nusantara Tbk. 510 500 -10 -1.96 593 8,324,800 4,210,457,300 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,200 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 292 288 -4 -1.37 1,201 13,577,100 3,895,055,600 1 210 DUTI Duta Pertiwi Tbk 3,600 3,500 -100 -2.78 10 8,800 30,795,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,630 2,650 20 0.76 23 23,600 61,558,000 1 212 DWGL Dwi Guna Laksana Tbk. 210 212 2 0.95 3 300 64,600 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 200 10,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 160 2,779,900 153,014,500 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,270 1,275 5 0.39 245 285,400 363,623,000 1 217 ELSA Elnusa Tbk. 212 218 6 2.83 2,528 56,981,400 12,278,124,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 198 190 -8 -4.04 8 135,100 25,394,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 6,900 7,700 800 11.59 13 22,100 169,425,000 1 221 ENRG Energi Mega Persada Tbk. 52 51 -1 -1.92 690 58,611,500 2,982,897,500 2 222 ENVY Envy Technologies Indonesia Tbk. 51 51 0 0.00 1,347 33,919,200 1,729,275,800 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 577 13,896,800 699,300,300 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 326 312 -14 -4.29 654 3,193,400 990,475,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,860 1,890 30 1.61 9 2,400 4,515,000 2 226 ERAA Erajaya Swasembada Tbk. 1,650 1,680 30 1.82 2,476 13,244,900 21,944,397,500 1 227 ERTX Eratex Djaja Tbk. 122 117 -5 -4.10 2 300 34,900 2 228 ESIP Sinergi Inti Plastindo Tbk. 165 154 -11 -6.67 774 8,045,100 1,238,945,400 2 229 ESSA Surya Esa Perkasa Tbk. 139 141 2 1.44 214 1,913,100 269,755,000 1 230 ESTA Esta Multi Usaha Tbk. 99 98 -1 -1.01 19 273,900 27,555,200 2 231 ESTI Ever Shine Tex Tbk. 51 51 0 0.00 369 759,900 38,865,500 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,190 2,210 20 0.91 3,198 21,953,100 48,411,354,000 1 234 FAST Fast Food Indonesia Tbk. 935 940 5 0.53 28 22,000 20,559,000 2 235 FASW Fajar Surya Wisesa Tbk. 7,000 6,525 -475 -6.79 1 100 652,500 1 236 FILM MD Pictures Tbk. 208 210 2 0.96 1,068 7,338,900 1,525,660,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 248 242 -6 -2.42 2,547 27,083,100 6,669,637,000 2 239 FISH FKS Multi Agro Tbk. 2,730 2,730 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 60 61 1 1.67 11 19,500 1,203,200 2 241 FMII Fortune Mate Indonesia Tbk 394 394 0 0.00 1 100 39,400 2 242 FOOD Sentra Food Indonesia Tbk. 114 113 -1 -0.88 101 1,386,900 158,875,900 2 243 FORU Fortune Indonesia Tbk 94 94 0 0.00 3 1,200 113,800 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 7 13,700 685,000 1 245 FPNI Lotte Chemical Titan Tbk. 119 120 1 0.84 315 3,354,500 403,293,400 2 246 FREN Smartfren Telecom Tbk. 84 83 -1 -1.19 6,192 309,150,300 26,169,983,200 1 247 FUJI Fuji Finance Indonesia Tbk. 108 107 -1 -0.93 4 1,400 150,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 80 75 -5 -6.25 3,773 59,038,200 4,733,226,300 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. 44,425 44,075 -350 -0.79 1,644 688,100 30,380,667,500 1 254 GGRP Gunung Raja Paksi Tbk. 308 350 42 13.64 25 121,500 41,035,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 1,640 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 234 240 6 2.56 1,687 39,316,200 9,288,936,000 1 257 GJTL Gajah Tunggal Tbk. 456 458 2 0.44 800 3,032,800 1,384,640,800 1 258 GLOB Global Teleshop Tbk. 116 117 1 0.86 25 79,900 10,273,500 2 259 GLVA Galva Technologies Tbk. 318 320 2 0.63 21 7,127,300 2,279,911,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 82 81 -1 -1.22 238 2,960,700 239,021,900 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 7 73,400 15,120,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,260 15 1.20 138 292,600 365,489,000 1 265 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 24 252,800 12,659,500 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 88 87 -1 -1.14 1 100 8,700 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 92 93 1 1.09 25 64,400 5,997,800 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 1,100 55,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 1 1,200 60,000 2 272 HDFA Radana Bhaskara Finance Tbk. 150 150 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 382 378 -4 -1.05 7 17,400 6,602,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,230 3,250 20 0.62 38 521,900 1,693,115,000 1 276 HELI Jaya Trishindo Tbk. 200 193 -7 -3.50 3 600 124,300 2 277 HERO Hero Supermarket Tbk. 815 815 0 0.00 26 12,600 10,317,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,150 3,120 -30 -0.95 377 405,100 1,262,279,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 466 500 34 7.30 4 400 193,200 1 280 HKMU HK Metals Utama Tbk. 75 74 -1 -1.33 620 15,337,100 1,141,231,800 1 281 HMSP H.M. Sampoerna Tbk. 1,565 1,570 5 0.32 3,584 15,956,100 25,015,217,500 1 282 HOKI Buyung Poetra Sembada Tbk. 805 800 -5 -0.62 529 9,187,800 7,369,543,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 995 985 -10 -1.01 43 1,332,600 1,316,883,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 500 25,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 27 78,900 3,945,000 2 287 HRTA Hartadinata Abadi Tbk. 194 192 -2 -1.03 261 2,984,900 576,701,100 1 288 HRUM Harum Energy Tbk. 1,575 1,640 65 4.13 1,229 4,015,000 6,481,300,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 13,000 650,000 2 290 IBFN Intan Baruprana Finance Tbk. 278 278 0 0.00 0 0 0 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. 9,925 9,950 25 0.25 5,344 9,351,800 92,927,687,500 1 293 ICON Island Concepts Indonesia Tbk. 54 56 2 3.70 21 204,900 11,349,700 2 294 IDPR Indonesia Pondasi Raya Tbk. 165 173 8 4.85 5 12,300 2,117,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 124 123 -1 -0.81 193 1,190,200 144,198,200 1 296 IFSH Ifishdeco Tbk. 364 350 -14 -3.85 11 6,500 2,275,000 2 297 IGAR Champion Pacific Indonesia Tbk. 316 318 2 0.63 14 17,200 5,461,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 14 52,400 2,620,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 202 208 6 2.97 378 2,625,200 541,446,600 2 301 IKBI Sumi Indo Kabel Tbk. 214 212 -2 -0.93 8 30,900 6,551,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 700 715 15 2.14 2,453 20,546,600 14,780,046,500 1 303 IMJS Indomobil Multi Jasa Tbk. 246 244 -2 -0.81 491 5,203,900 1,299,646,000 1 304 IMPC Impack Pratama Industri Tbk. 1,230 1,225 -5 -0.41 48 526,100 645,226,500 2 305 INAF Indofarma Tbk. 3,260 3,430 170 5.21 16,326 45,282,600 159,136,523,000 1 306 INAI Indal Aluminium Industry Tbk. 328 330 2 0.61 8 1,000 329,800 2 307 INCF Indo Komoditi Korpora Tbk. 63 59 -4 -6.35 115 1,880,000 112,878,200 2 308 INCI Intanwijaya Internasional Tbk 620 630 10 1.61 40 71,800 44,233,000 1 309 INCO Vale Indonesia Tbk. 3,830 4,190 360 9.40 17,912 58,870,700 244,528,321,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,250 7,125 -125 -1.72 5,512 10,279,200 73,407,715,000 1 311 INDO Royalindo Investa Wijaya Tbk. 108 106 -2 -1.85 45 91,600 9,759,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,280 0 0.00 4 900 2,053,000 1 313 INDS Indospring Tbk. 2,130 2,030 -100 -4.69 33 32,500 65,116,000 1 314 INDX Tanah Laut Tbk 54 52 -2 -3.70 7 4,300 224,500 2 315 INDY Indika Energy Tbk. 945 955 10 1.06 2,963 22,035,500 20,844,670,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,625 8,775 150 1.74 2,963 4,201,400 36,645,600,000 1 317 INOV Inocycle Technology Group Tbk. 165 156 -9 -5.45 32 61,400 9,788,400 2 318 INPC Bank Artha Graha Internasional Tbk. 52 54 2 3.85 858 11,592,200 646,592,300 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,415 1,420 5 0.35 358 768,300 1,089,675,500 2 321 INRU Toba Pulp Lestari Tbk. 1,000 1,000 0 0.00 4 68,500 68,500,000 2 322 INTA Intraco Penta Tbk. 202 206 4 1.98 17 79,200 16,465,800 2 323 INTD Inter Delta Tbk 171 160 -11 -6.43 2 400 66,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,175 11,500 325 2.91 4,950 3,435,900 39,203,872,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 392 392 0 0.00 315 2,011,700 787,332,800 2 326 IPCM Jasa Armada Indonesia Tbk. 222 224 2 0.90 39 25,200 5,663,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 48 265,600 23,428,400 1 328 IPTV MNC Vision Networks Tbk. 292 292 0 0.00 721 12,553,700 3,678,780,600 1 329 IRRA Itama Ranoraya Tbk. 800 805 5 0.62 4,301 20,029,100 16,107,736,000 2 330 ISAT Indosat Tbk. 2,060 2,090 30 1.46 2,266 8,956,600 18,720,698,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 125 1 0.81 639 9,812,600 1,229,289,300 1 332 ITIC Indonesian Tobacco Tbk. 715 715 0 0.00 150 156,400 112,046,500 2 333 ITMA Sumber Energi Andalan Tbk. 474 472 -2 -0.42 12 9,100 4,346,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,200 8,225 25 0.30 2,113 2,232,600 18,271,187,500 1 335 JAST Jasnita Telekomindo Tbk. 112 105 -7 -6.25 3,750 52,550,000 5,619,931,000 2 336 JAWA Jaya Agra Wattie Tbk. 56 59 3 5.36 40 35,700 2,084,000 1 337 JAYA Armada Berjaya Trans Tbk. 96 119 23 23.96 5,747 16,369,100 1,866,330,300 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 428 428 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 100,300 34,102,000 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. 142 143 1 0.70 18 28,700 3,972,300 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,165 15 1.30 2,971 22,467,300 26,146,927,000 1 345 JRPT Jaya Real Property Tbk. 422 422 0 0.00 131 479,900 202,132,000 1 346 JSKY Sky Energy Indonesia Tbk. 242 228 -14 -5.79 6,744 112,574,800 26,321,795,400 1 347 JSMR Jasa Marga (Persero) Tbk. 3,830 3,790 -40 -1.04 2,394 7,969,100 30,270,450,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 970 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 905 900 -5 -0.55 49 1,757,500 1,578,945,000 2 350 KAEF Kimia Farma Tbk. 3,260 3,410 150 4.60 36,355 142,661,000 501,600,959,000 1 351 KARW ICTSI Jasa Prima Tbk. 72 73 1 1.39 93 1,500,600 106,846,900 2 352 KAYU Darmi Bersaudara Tbk. 72 67 -5 -6.94 64 341,600 22,887,200 2 353 KBAG Karya Bersama Anugerah Tbk. 56 54 -2 -3.57 1,918 84,062,100 4,527,433,700 2 354 KBLI KMI Wire & Cable Tbk. 320 318 -2 -0.62 162 1,189,700 376,329,000 1 355 KBLM Kabelindo Murni Tbk. 197 195 -2 -1.02 51 219,300 42,691,300 2 356 KBLV First Media Tbk. 414 416 2 0.48 52 171,900 68,720,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 735 765 30 4.08 6 14,300 10,779,500 2 359 KEEN Kencana Energi Lestari Tbk. 306 306 0 0.00 92 2,071,100 630,967,400 1 360 KEJU Mulia Boga Raya Tbk. 1,160 1,215 55 4.74 184 514,200 622,849,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 244 230 -14 -5.74 4 21,600 4,968,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 204 -2 -0.97 836 24,239,200 4,944,424,200 1 364 KINO Kino Indonesia Tbk. 3,040 3,000 -40 -1.32 193 359,100 1,076,402,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 172 171 -1 -0.58 14 11,900 2,066,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 198 -2 -1.00 8 1,400 276,500 1 368 KLBF Kalbe Farma Tbk. 1,585 1,590 5 0.32 6,468 38,990,400 61,758,656,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 580 0 0.00 11 13,500 7,531,000 2 370 KMTR Kirana Megatara Tbk. 308 300 -8 -2.60 4 5,000 1,500,000 2 371 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 88 428,900 43,888,600 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 2 3,400 1,625,400 2 374 KOPI Mitra Energi Persada Tbk. 456 460 4 0.88 1 200 92,000 2 375 KOTA DMS Propertindo Tbk. 466 450 -16 -3.43 90 315,700 139,593,400 1 376 KPAL Steadfast Marine Tbk. 54 55 1 1.85 765 13,590,400 754,234,500 1 377 KPAS Cottonindo Ariesta Tbk. 78 73 -5 -6.41 154 1,545,000 112,785,000 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 112 1,701,800 178,054,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 350 364 14 4.00 4,990 72,920,700 26,123,704,800 1 381 KREN Kresna Graha Investama Tbk. 110 107 -3 -2.73 1,260 18,873,600 2,021,613,500 1 382 LAND Trimitra Propertindo Tbk. 177 165 -12 -6.78 139 523,000 88,342,700 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 360 360 0 0.00 3 19,400 6,946,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,700 375 7.04 12 2,800 15,081,000 1 388 LINK Link Net Tbk. 2,040 2,120 80 3.92 2,978 9,655,300 20,337,756,000 1 389 LION Lion Metal Works Tbk. 238 238 0 0.00 1 100 23,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 5 115,500 5,775,000 2 391 LMPI Langgeng Makmur Industri Tbk. 79 79 0 0.00 4 2,200 174,400 2 392 LMSH Lionmesh Prima Tbk. 258 258 0 0.00 2 400 103,200 2 393 LPCK Lippo Cikarang Tbk 795 785 -10 -1.26 456 2,351,400 1,866,254,000 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,400 0 0.00 2 200 675,000 1 395 LPIN Multi Prima Sejahtera Tbk 240 224 -16 -6.67 16 50,800 11,449,800 2 396 LPKR Lippo Karawaci Tbk. 129 130 1 0.78 1,181 40,815,200 5,313,254,700 1 397 LPLI Star Pacific Tbk 85 88 3 3.53 1 100 8,800 2 398 LPPF Matahari Department Store Tbk. 1,000 1,005 5 0.50 3,999 30,724,700 31,152,495,500 1 399 LPPS Lenox Pasifik Investama Tbk. 79 79 0 0.00 5 30,000 2,370,000 2 400 LRNA Eka Sari Lorena Transport Tbk. 135 132 -3 -2.22 11 20,700 2,617,400 2 401 LSIP PP London Sumatra Indonesia Tbk. 950 950 0 0.00 1,720 24,145,200 23,016,564,500 1 402 LTLS Lautan Luas Tbk. 432 430 -2 -0.46 14 31,600 13,594,600 1 403 LUCK Sentral Mitra Informatika Tbk. 176 174 -2 -1.14 416 3,849,200 670,606,400 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 1 1,600 80,000 2 406 MAIN Malindo Feedmill Tbk. 560 565 5 0.89 1,168 7,566,400 4,340,461,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 1,000 50,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,180 100 4.81 322 648,600 1,388,362,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,350 1,260 -90 -6.67 7 3,900 4,940,000 2 411 MAPI Mitra Adiperkasa Tbk. 650 655 5 0.77 1,064 10,125,300 6,641,801,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 1 20,000 1,000,000 2 413 MARK Mark Dynamics Indonesia Tbk. 865 870 5 0.58 676 3,418,500 2,978,136,000 1 414 MASA Multistrada Arah Sarana Tbk. 565 595 30 5.31 11 12,000 7,140,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,190 2,190 0 0.00 126 124,100 268,606,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 380 4 1.06 110 328,700 124,600,200 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 2 1,400 110,600 1 419 MCAS M Cash Integrasi Tbk. 2,100 2,110 10 0.48 257 579,700 1,208,962,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 123 3 2.50 1,324 18,681,900 2,335,824,400 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,805 1,805 0 0.00 8,715 94,658,000 171,120,205,000 2 423 MDKI Emdeki Utama Tbk. 156 156 0 0.00 9 8,900 1,390,200 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. 352 380 28 7.95 10,726 227,056,400 83,697,160,800 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 1 800 5,740,000 1 428 MERK Merck Tbk. 3,180 3,140 -40 -1.26 69 45,900 143,855,000 2 429 META Nusantara Infrastructure Tbk. 105 104 -1 -0.95 34 414,100 43,133,700 1 430 MFIN Mandala Multifinance Tbk. 1,140 1,140 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 515 525 10 1.94 22 6,800 3,548,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 795 -5 -0.62 454 2,350,900 1,863,776,500 1 434 MICE Multi Indocitra Tbk. 290 294 4 1.38 24 39,000 11,470,200 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 2,640 130 5.18 4,968 41,421,700 109,165,062,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 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 1 10,000 500,000 2 441 MKPI Metropolitan Kentjana Tbk. 21,000 22,000 1,000 4.76 2 300 6,500,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 0 0.00 14 8,800 81,710,000 1 443 MLIA Mulia Industrindo Tbk 428 426 -2 -0.47 213 6,407,100 2,724,890,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 14 337,300 16,865,000 1 445 MLPT Multipolar Technology Tbk. 600 600 0 0.00 25 29,700 17,727,500 1 446 MMLP Mega Manunggal Property Tbk. 274 274 0 0.00 365 5,833,000 1,602,107,400 2 447 MNCN Media Nusantara Citra Tbk. 790 795 5 0.63 7,124 102,863,600 81,755,372,000 1 448 MOLI Madusari Murni Indah Tbk. 930 930 0 0.00 3 2,500 2,325,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 370 376 6 1.62 1,140 11,934,700 4,447,516,600 1 450 MPOW Megapower Makmur Tbk. 73 76 3 4.11 684 5,327,300 424,343,900 2 451 MPPA Matahari Putra Prima Tbk. 96 98 2 2.08 194 1,963,100 187,619,900 1 452 MPRO Maha Properti Indonesia Tbk. 890 890 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 133 136 3 2.26 39 92,600 12,641,900 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 2 200 909,000 2 455 MSIN MNC Studios International Tbk. 300 300 0 0.00 50 229,100 68,645,000 2 456 MSKY MNC Sky Vision Tbk. 850 845 -5 -0.59 27 28,400 23,700,500 1 457 MTDL Metrodata Electronics Tbk. 1,615 1,615 0 0.00 375 1,032,400 1,671,123,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 420 416 -4 -0.95 1 100 41,600 1 460 MTPS Meta Epsi Tbk. 332 352 20 6.02 13 8,000 2,678,600 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 55 -3 -5.17 104 2,102,200 115,274,800 2 464 MYOH Samindo Resources Tbk. 1,150 1,135 -15 -1.30 7 14,900 16,939,000 1 465 MYOR Mayora Indah Tbk. 2,420 2,430 10 0.41 697 2,968,100 7,196,162,000 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. 51 51 0 0.00 0 0 0 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 515 530 15 2.91 4,036 200,857,900 104,039,248,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 158 0 0.00 0 0 0 2 472 NFCX NFC Indonesia Tbk. 1,800 1,800 0 0.00 5 8,500 15,300,000 2 473 NICK Charnic Capital Tbk. 302 282 -20 -6.62 9 7,800 2,205,400 2 474 NIKL Pelat Timah Nusantara Tbk. 730 840 110 15.07 4,698 25,555,100 20,796,403,000 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 18 414,100 61,560,600 2 477 NISP Bank OCBC NISP Tbk. 740 730 -10 -1.35 179 546,800 399,523,000 1 478 NOBU Bank Nationalnobu Tbk. 825 825 0 0.00 1 200 165,000 1 479 NRCA Nusa Raya Cipta Tbk. 302 300 -2 -0.66 17 40,100 12,043,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 304 284 -20 -6.58 48 134,200 38,323,200 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. 152 142 -10 -6.58 454 2,635,800 386,399,700 2 485 OMRE Indonesia Prima Property Tbk 316 316 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 174 173 -1 -0.57 72 655,000 113,443,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 274 276 2 0.73 8 2,900 787,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 98 95 -3 -3.06 1,814 34,323,700 3,334,994,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 104 104 0 0.00 0 0 0 2 491 PANR Panorama Sentrawisata Tbk. 88 86 -2 -2.27 137 1,494,700 130,045,100 1 492 PANS Panin Sekuritas Tbk. 805 810 5 0.62 75 95,600 77,042,000 1 493 PBID Panca Budi Idaman Tbk. 875 875 0 0.00 56 155,100 134,905,000 1 494 PBRX Pan Brothers Tbk. 220 226 6 2.73 22 52,600 11,760,600 1 495 PBSA Paramita Bangun Sarana Tbk. 610 600 -10 -1.64 2 200 117,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 362 362 0 0.00 7 16,100 5,837,000 2 497 PDES Destinasi Tirta Nusantara Tbk 200 202 2 1.00 2 200 38,900 2 498 PEGE Panca Global Kapital Tbk. 111 110 -1 -0.90 3 4,900 539,000 2 499 PEHA Phapros Tbk. 1,580 1,630 50 3.16 2,011 4,492,400 7,582,502,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,035 1,065 30 2.90 13,065 186,576,800 196,829,478,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 35 1 2.94 20 30,900 1,080,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 154 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 260 256 -4 -1.54 11 11,200 2,866,800 1 504 PICO Pelangi Indah Canindo Tbk 158 156 -2 -1.27 199 753,200 117,642,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 505 500 -5 -0.99 77 1,038,200 520,045,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 60 633,000 31,885,400 2 507 PLAN Planet Properindo Jaya Tbk. 246 266 20 8.13 796 9,709,300 2,478,271,800 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,510 2,500 -10 -0.40 4 2,500 6,245,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 4,000 500,000 2 511 PNBN Bank Pan Indonesia Tbk 795 795 0 0.00 224 2,707,100 2,162,638,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 28 121,000 6,050,000 1 513 PNGO Pinago Utama Tbk. 610 600 -10 -1.64 15 6,500 3,752,000 2 514 PNIN Paninvest Tbk. 710 695 -15 -2.11 171 1,020,100 710,185,500 1 515 PNLF Panin Financial Tbk. 190 190 0 0.00 1,493 42,001,700 8,082,850,300 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 53 54 1 1.89 48 16,800 904,000 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,010 10 1.00 11 16,700 16,586,500 2 519 POLL Pollux Properti Indonesia Tbk. 6,325 5,900 -425 -6.72 257 2,029,300 11,973,175,000 1 520 POLU Golden Flower Tbk. 1,010 980 -30 -2.97 11 8,800 8,758,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 7 15,500 775,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 492 486 -6 -1.22 5 7,100 3,453,200 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 2 600 30,000 2 525 POWR Cikarang Listrindo Tbk. 600 595 -5 -0.83 461 5,129,200 3,052,660,000 2 526 PPGL Prima Globalindo Logistik Tbk. 338 368 30 8.88 2,569 12,409,400 4,339,829,200 3 527 PPRE PP Presisi Tbk. 177 169 -8 -4.52 1,437 16,254,300 2,815,020,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 203 4,346,100 217,305,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 112 113 1 0.89 5 28,600 3,230,400 1 530 PRDA Prodia Widyahusada Tbk. 2,900 2,900 0 0.00 70 69,900 199,502,000 1 531 PRIM Royal Prima Tbk. 246 244 -2 -0.81 4 2,700 632,600 2 532 PSAB J Resources Asia Pasifik Tbk. 224 224 0 0.00 1,673 23,349,500 5,168,922,800 2 533 PSDN Prasidha Aneka Niaga Tbk 123 115 -8 -6.50 34 473,000 55,927,600 2 534 PSGO Palma Serasih Tbk. 102 105 3 2.94 54 433,700 43,800,600 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 171 170 -1 -0.58 79 377,300 64,130,300 1 537 PTBA Bukit Asam Tbk. 2,030 2,050 20 0.99 5,640 28,140,300 57,409,851,000 1 538 PTIS Indo Straits Tbk. 160 160 0 0.00 1 100 16,000 1 539 PTPP PP (Persero) Tbk. 930 935 5 0.54 3,026 21,551,000 20,192,036,500 1 540 PTPW Pratama Widya Tbk. 1,500 1,500 0 0.00 560 1,295,400 1,956,358,000 2 541 PTRO Petrosea Tbk. 1,710 1,730 20 1.17 218 357,200 609,831,000 1 542 PTSN Sat Nusapersada Tbk 214 216 2 0.93 451 3,927,100 854,716,600 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 192 194 2 1.04 2 400 77,600 1 545 PURA Putra Rajawali Kencana Tbk. 128 130 2 1.56 12,068 134,706,800 17,217,822,300 2 546 PURE Trinitan Metals and Minerals Tbk. 288 278 -10 -3.47 2,166 30,495,800 8,412,382,600 1 547 PURI Puri Global Sukses Tbk. 340 342 2 0.59 63 73,100 24,480,200 2 548 PWON Pakuwon Jati Tbk. 400 400 0 0.00 3,713 80,323,000 32,133,726,600 1 549 PYFA Pyridam Farma Tbk 855 970 115 13.45 6,429 24,244,700 22,979,254,000 2 550 PZZA Sarimelati Kencana Tbk. 615 650 35 5.69 415 2,825,900 1,781,953,000 1 551 RAJA Rukun Raharja Tbk. 127 124 -3 -2.36 1,622 24,768,600 3,119,181,900 1 552 RALS Ramayana Lestari Sentosa Tbk. 585 580 -5 -0.85 1,030 6,614,200 3,835,939,500 1 553 RANC Supra Boga Lestari Tbk. 408 406 -2 -0.49 148 427,200 173,702,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 26 124,800 6,240,200 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 55 52,800 2,640,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 314 312 -2 -0.64 2 5,000 1,560,000 1 558 RICY Ricky Putra Globalindo Tbk 92 94 2 2.17 7 1,000 95,100 1 559 RIGS Rig Tenders Indonesia Tbk. 234 234 0 0.00 15 15,100 3,574,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 448 450 2 0.45 123 422,400 189,516,600 2 562 RMBA Bentoel Internasional Investama Tbk. 340 326 -14 -4.12 22 36,400 11,739,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,150 1,130 -20 -1.74 53 141,200 159,426,000 2 564 RODA Pikko Land Development Tbk. 60 58 -2 -3.33 359 3,387,900 203,201,200 2 565 RONY Aesler Grup Internasional Tbk. 378 368 -10 -2.65 175 422,700 158,760,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,240 -5 -0.40 33 143,700 177,691,500 1 567 RUIS Radiant Utama Interinsco Tbk. 228 222 -6 -2.63 12 23,700 5,361,800 2 568 SAFE Steady Safe Tbk 180 182 2 1.11 237 220,600 40,048,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 123 125 2 1.63 820 14,609,500 1,815,983,500 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 0 0.00 9 2,800 1,075,000 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 100 215,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 8 83,400 4,172,100 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 117 109 -8 -6.84 90 549,600 59,906,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,150 10,000 -150 -1.48 2 300 3,000,000 1 575 SCMA Surya Citra Media Tbk. 1,255 1,340 85 6.77 3,788 43,579,800 57,493,847,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 228 -2 -0.87 29 124,400 28,658,600 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 4 2,500 125,000 2 579 SDPC Millennium Pharmacon International Tbk. 102 102 0 0.00 90 276,400 29,047,500 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 980 970 -10 -1.02 170 1,016,400 999,390,000 2 582 SGER Sumber Global Energy Tbk. 418 412 -6 -1.44 391 1,456,200 608,278,000 2 583 SGRO Sampoerna Agro Tbk. 1,475 1,430 -45 -3.05 93 418,000 613,605,500 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. 575 570 -5 -0.87 84 414,700 237,191,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 775 -15 -1.90 6,800 18,351,300 14,291,702,500 1 587 SILO Siloam International Hospitals Tbk. 5,000 4,980 -20 -0.40 177 398,500 1,988,259,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 318 320 2 0.63 700 9,084,300 2,895,787,200 1 590 SINI Singaraja Putra Tbk. 450 448 -2 -0.44 35 27,200 11,787,600 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,195 0 0.00 4 57,000 67,918,500 2 592 SKBM Sekar Bumi Tbk. 374 374 0 0.00 0 0 0 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 650 615 -35 -5.38 34 214,800 133,796,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,910 4,900 -10 -0.20 16 117,300 574,803,000 2 597 SMAR Smart Tbk. 2,900 2,790 -110 -3.79 15 4,100 11,616,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 510 540 30 5.88 7,533 84,451,400 45,685,042,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,030 0 0.00 76 11,459,400 11,404,449,500 1 600 SMDM Suryamas Dutamakmur Tbk. 94 94 0 0.00 8 32,500 3,055,000 2 601 SMDR Samudera Indonesia Tbk. 268 270 2 0.75 223 1,280,000 344,331,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,350 9,300 -50 -0.53 3,099 5,697,400 52,951,965,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 176 179 3 1.70 43 569,200 101,834,200 1 604 SMMA Sinarmas Multiartha Tbk. 16,900 15,775 -1,125 -6.66 3 400 6,310,000 1 605 SMMT Golden Eagle Energy Tbk. 88 95 7 7.95 36 181,400 16,432,200 2 606 SMRA Summarecon Agung Tbk. 625 650 25 4.00 3,263 57,496,500 36,925,089,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,350 1,375 25 1.85 1,329 2,863,500 3,884,713,500 1 609 SOCI Soechi Lines Tbk. 122 121 -1 -0.82 444 7,030,000 854,047,100 1 610 SOFA Boston Furniture Industries Tbk. 103 102 -1 -0.97 60 319,200 32,599,200 3 611 SOHO Soho Global Health Tbk. 5,900 5,975 75 1.27 295 128,300 763,700,000 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. 404 398 -6 -1.49 13 4,000 1,593,800 2 614 SOTS Satria Mega Kencana Tbk. 216 216 0 0.00 2 200 45,200 2 615 SPMA Suparma Tbk. 280 280 0 0.00 13 74,100 20,752,400 1 616 SPTO Surya Pertiwi Tbk. 400 402 2 0.50 67 91,500 36,893,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 162 167 5 3.09 1,338 15,858,300 2,591,978,600 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 131 -1 -0.76 4 1,000 131,000 1 619 SRIL Sri Rejeki Isman Tbk. 202 206 4 1.98 4,439 64,951,100 13,433,696,400 1 620 SRSN Indo Acidatama Tbk 56 55 -1 -1.79 434 11,726,500 639,045,500 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,310 3,300 -10 -0.30 209 551,900 1,819,086,000 2 622 SSIA Surya Semesta Internusa Tbk. 444 444 0 0.00 2,615 44,381,700 19,775,068,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 835 840 5 0.60 72 148,000 123,083,500 1 624 SSTM Sunson Textile Manufacture Tbk 500 525 25 5.00 13 22,400 11,669,000 2 625 STAR Buana Artha Anugerah Tbk. 125 128 3 2.40 4 1,000 127,900 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 0 0 0 1 629 SUPR Solusi Tunas Pratama Tbk. 3,850 3,850 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,880 2,880 0 0.00 1 200 576,000 2 631 SWAT Sriwahana Adityakarta Tbk. 101 102 1 0.99 70 144,600 14,668,500 2 632 TALF Tunas Alfin Tbk. 272 296 24 8.82 6 1,900 516,000 2 633 TAMA Lancartama Sejati Tbk. 153 152 -1 -0.65 9 8,500 1,221,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 52 0 0.00 422 9,144,400 474,337,800 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 2 10,500 525,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 3 1,300 65,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,350 1,425 75 5.56 5,311 72,274,000 101,442,691,500 1 638 TBLA Tunas Baru Lampung Tbk. 760 765 5 0.66 370 1,971,500 1,501,303,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 705 700 -5 -0.71 36 53,500 35,998,500 2 640 TCID Mandom Indonesia Tbk. 6,400 6,350 -50 -0.78 1 4,900 31,115,000 1 641 TCPI Transcoal Pacific Tbk. 5,425 5,200 -225 -4.15 6,826 9,725,900 52,544,047,500 2 642 TDPM Tridomain Performance Materials Tbk. 143 142 -1 -0.70 545 6,231,200 885,857,400 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 167 168 1 0.60 319 2,023,700 342,907,800 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 11 113,000 19,667,700 2 647 TFCO Tifico Fiber Indonesia Tbk. 476 444 -32 -6.72 8 3,500 1,554,000 2 648 TGKA Tigaraksa Satria Tbk. 8,400 8,200 -200 -2.38 2 200 1,640,000 2 649 TGRA Terregra Asia Energy Tbk. 104 102 -2 -1.92 1,602 23,531,100 2,444,132,800 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 13 936,100 479,916,500 2 651 TINS Timah Tbk. 735 890 155 21.09 27,478 415,402,100 355,553,485,000 1 652 TIRA Tira Austenite Tbk 260 260 0 0.00 3 12,000 3,096,400 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 6,350 150 2.42 2,633 3,982,300 24,969,852,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,730 2,810 80 2.93 21,279 183,236,500 509,043,256,000 1 656 TMAS Temas Tbk. 107 107 0 0.00 186 708,600 76,385,500 1 657 TMPO Tempo Intimedia Tbk. 107 107 0 0.00 1 100 10,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 246 264 18 7.32 76 97,000 24,856,400 2 659 TOBA TBS Energi Utama Tbk. 394 392 -2 -0.51 6 70,600 27,667,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 5,300 265,000 1 661 TOTL Total Bangun Persada Tbk. 292 290 -2 -0.68 226 1,253,600 362,960,200 1 662 TOTO Surya Toto Indonesia Tbk. 210 212 2 0.95 14 39,500 8,325,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,030 0 0.00 21,697 343,012,500 355,867,656,000 1 664 TOYS Sunindo Adipersada Tbk. 570 570 0 0.00 626 2,106,600 1,188,484,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,850 7,825 -25 -0.32 586 2,263,700 17,734,735,000 2 666 TPMA Trans Power Marine Tbk. 360 342 -18 -5.00 16 4,900 1,673,600 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 0 0.00 0 0 0 1 670 TRIN Perintis Triniti Properti Tbk. 240 244 4 1.67 597 2,167,700 523,701,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 216 216 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 172 168 -4 -2.33 221 811,000 137,567,700 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 156 157 1 0.64 188 1,515,500 237,962,700 2 676 TRUS Trust Finance Indonesia Tbk 346 346 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,265 0 0.00 149 329,400 417,844,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,400 1,305 -95 -6.79 146 269,100 356,519,000 2 679 TURI Tunas Ridean Tbk. 1,290 1,340 50 3.88 3 50,000 66,700,000 1 680 UANG Pakuan Tbk. 204 202 -2 -0.98 50 35,600 7,136,100 2 681 UCID Uni-Charm Indonesia Tbk. 1,480 1,500 20 1.35 68 53,400 79,750,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,725 1,720 -5 -0.29 975 851,000 1,470,107,500 1 683 UNIC Unggul Indah Cahaya Tbk. 4,090 4,100 10 0.24 3 400 1,640,000 1 684 UNIT Nusantara Inti Corpora Tbk 150 146 -4 -2.67 3 300 44,500 2 685 UNSP Bakrie Sumatera Plantations Tbk. 79 79 0 0.00 90 2,022,400 158,035,500 1 686 UNTR United Tractors Tbk. 22,500 22,475 -25 -0.11 4,601 4,933,300 110,286,205,000 1 687 UNVR Unilever Indonesia Tbk. 7,975 7,925 -50 -0.63 5,282 9,576,500 75,932,262,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 2 200 259,500 2 689 VICO Victoria Investama Tbk. 80 83 3 3.75 76 309,700 24,696,100 1 690 VINS Victoria Insurance Tbk. 93 94 1 1.08 38 28,500 2,600,400 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 59,600 2,980,000 1 692 VOKS Voksel Electric Tbk. 199 198 -1 -0.50 6 30,500 6,049,500 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 2 200 22,400 2 694 WAPO Wahana Pronatural Tbk. 79 75 -4 -5.06 1 1,000 75,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 182 -2 -1.09 1,679 28,770,000 5,271,527,400 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 55 0 0.00 959 8,121,300 493,302,900 1 697 WICO Wicaksana Overseas International Tbk. 550 545 -5 -0.91 3 1,200 654,000 2 698 WIIM Wismilak Inti Makmur Tbk. 350 350 0 0.00 1,869 27,079,800 9,479,670,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,245 1,255 10 0.80 2,084 14,629,600 18,337,623,500 1 700 WINS Wintermar Offshore Marine Tbk. 95 96 1 1.05 5 8,500 816,000 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 216 2 0.93 49 86,900 19,014,800 1 702 WOOD Integra Indocabinet Tbk. 400 426 26 6.50 8,994 125,538,500 53,020,790,000 1 703 WOWS Ginting Jaya Energi Tbk. 73 71 -2 -2.74 1,247 22,168,600 1,605,842,100 2 704 WSBP Waskita Beton Precast Tbk. 168 165 -3 -1.79 5,896 150,559,300 25,304,472,100 1 705 WSKT Waskita Karya (Persero) Tbk. 705 715 10 1.42 12,024 131,879,000 95,409,399,500 1 706 WTON Wijaya Karya Beton Tbk. 252 252 0 0.00 886 11,337,400 2,873,921,800 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 128 1,115,100 55,766,100 2 708 YPAS Yanaprima Hastapersada Tbk 346 326 -20 -5.78 2 200 67,200 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 234 -16 -6.40 1 100 23,400 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 122 122 0 0.00 6,182 662,363,500 80,652,958,500 2 712 ZONE Mega Perintis Tbk. 382 384 2 0.52 25 167,400 64,007,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------