STOCK QUOTATION ------------------- DATE : Thursday, 15 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. 11,050 10,950 -100 -0.90 1,102 1,252,200 13,739,300,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 14 40,600 2,030,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,500 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 855 810 -45 -5.26 7 2,400 1,957,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,630 1,570 -60 -3.68 4,312 9,857,000 15,625,574,000 1 6 ACST Acset Indonusa Tbk. 210 210 0 0.00 2,769 50,329,600 10,705,494,000 1 7 ADES Akasha Wira International Tbk. 1,205 1,175 -30 -2.49 68 116,700 137,567,000 2 8 ADHI Adhi Karya (Persero) Tbk. 595 580 -15 -2.52 1,587 16,205,400 9,484,002,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 0 0.00 32 12,300 92,897,500 1 10 ADMG Polychem Indonesia Tbk 140 143 3 2.14 1,368 13,042,300 1,910,338,100 1 11 ADRO Adaro Energy Tbk. 1,185 1,155 -30 -2.53 7,572 72,630,600 85,316,336,000 1 12 AGAR Asia Sejahtera Mina Tbk. 505 500 -5 -0.99 3 800 402,000 2 13 AGII Aneka Gas Industri Tbk. 565 590 25 4.42 480 2,663,800 1,591,529,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 492 458 -34 -6.91 4,138 46,103,000 21,676,136,400 1 15 AGRS Bank IBK Indonesia Tbk. 177 185 8 4.52 40 138,800 25,919,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 60 56 -4 -6.67 157 431,500 24,274,700 2 17 AIMS Akbar Indo Makmur Stimec Tbk 165 155 -10 -6.06 4 800 124,000 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 210 -2 -0.94 1,591 28,984,200 6,157,099,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 4 100,200 5,010,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 290 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,710 2,680 -30 -1.11 1,992 16,156,700 43,648,089,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 434 404 -30 -6.91 14 2,100 859,000 2 23 ALDO Alkindo Naratama Tbk. 414 408 -6 -1.45 5 175,400 71,913,800 2 24 ALKA Alakasa Industrindo Tbk 268 250 -18 -6.72 24 31,200 7,803,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 190 232 42 22.11 142 207,800 47,377,400 2 26 ALTO Tri Banyan Tirta Tbk. 296 296 0 0.00 2 200 57,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 199 198 -1 -0.50 45 927,200 180,749,600 2 28 AMAN Makmur Berkah Amanda Tbk. 328 340 12 3.66 213 1,495,900 501,297,800 1 29 AMAR Bank Amar Indonesia Tbk. 292 294 2 0.68 20 74,700 21,901,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,350 2,540 190 8.09 8 28,600 72,124,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 290 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,190 80 3.79 124 118,600 260,056,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 670 0 0.00 258 977,000 655,129,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 11 74,400 3,720,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 545 545 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 955 935 -20 -2.09 106,084 1,510,069,900 1,539,849,045,500 1 37 APEX Apexindo Pratama Duta Tbk. 174 170 -4 -2.30 100 144,700 25,480,000 2 38 APIC Pacific Strategic Financial Tbk. 920 920 0 0.00 2,534 15,085,700 13,771,557,000 2 39 APII Arita Prima Indonesia Tbk. 162 166 4 2.47 26 15,700 2,548,700 2 40 APLI Asiaplast Industries Tbk. 116 108 -8 -6.90 15 107,000 11,559,100 1 41 APLN Agung Podomoro Land Tbk. 103 103 0 0.00 2,236 76,896,300 8,058,015,100 1 42 ARGO Argo Pantes Tbk 1,810 1,700 -110 -6.08 21 6,900 12,835,000 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 87 82 -5 -5.75 1,565 11,674,900 971,285,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 462 460 -2 -0.43 83 648,900 298,214,800 1 47 ARTA Arthavest Tbk 300 300 0 0.00 2 200 60,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 0 0 0 1 49 ARTO Bank Jago Tbk. 2,740 2,730 -10 -0.36 48 180,000 481,661,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 3 1,600 1,440,000 1 52 ASGR Astra Graphia Tbk. 730 710 -20 -2.74 188 1,344,500 958,706,000 1 53 ASII Astra International Tbk. 4,820 4,740 -80 -1.66 7,754 29,382,300 140,185,328,000 1 54 ASJT Asuransi Jasa Tania Tbk. 111 115 4 3.60 61 77,200 9,156,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 0 0.00 18 13,900 14,624,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 128 120 -8 -6.25 48 335,800 40,296,000 2 57 ASRI Alam Sutera Realty Tbk. 121 122 1 0.83 4,846 219,569,500 27,388,423,800 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 496 494 -2 -0.40 411 4,425,700 2,200,188,200 1 60 ATIC Anabatic Technologies Tbk. 590 565 -25 -4.24 4 1,200 678,000 1 61 AUTO Astra Otoparts Tbk. 875 875 0 0.00 285 1,188,800 1,040,434,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 3 600 30,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 34,100 1,705,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 112 105 -7 -6.25 709 4,559,300 493,189,700 2 66 BALI Bali Towerindo Sentra Tbk. 1,000 930 -70 -7.00 1 200 186,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 7,800 390,000 2 69 BATA Sepatu Bata Tbk. 615 630 15 2.44 4 1,700 1,063,500 1 70 BAYU Bayu Buana Tbk 1,140 1,140 0 0.00 2 1,500 1,710,000 2 71 BBCA Bank Central Asia Tbk. 29,500 28,925 -575 -1.95 13,928 16,413,400 478,281,730,000 1 72 BBHI Bank Harda Internasional Tbk. 174 174 0 0.00 112 895,400 156,749,100 2 73 BBKP Bank Bukopin Tbk. 252 240 -12 -4.76 8,607 195,686,400 48,079,478,200 1 74 BBLD Buana Finance Tbk. 338 340 2 0.59 5 3,300 1,122,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,575 1,570 -5 -0.32 1 100 157,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,950 4,780 -170 -3.43 16,349 53,219,700 258,355,708,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,310 -50 -1.49 22,072 183,294,800 613,005,255,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 695 680 -15 -2.16 81 280,700 190,192,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 124 123 -1 -0.81 199 508,200 62,269,200 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,350 1,315 -35 -2.59 4,827 33,413,800 44,498,893,000 1 82 BBYB Bank Neo Commerce Tbk. 280 350 70 25.00 310 1,529,200 511,964,800 1 83 BCAP MNC Kapital Indonesia Tbk. 117 115 -2 -1.71 59 561,500 64,766,600 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 35 164,800 8,242,600 2 86 BDMN Bank Danamon Indonesia Tbk. 2,390 2,370 -20 -0.84 763 3,391,400 8,083,477,000 1 87 BEEF Estika Tata Tiara Tbk. 148 149 1 0.68 3,842 45,751,800 7,037,209,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 34 59,100 2,955,000 2 89 BELL Trisula Textile Industries Tbk. 157 155 -2 -1.27 417 5,245,800 817,469,900 2 90 BESS Batulicin Nusantara Maritim Tbk. 222 230 8 3.60 1,350 2,760,200 614,024,600 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 174 180 6 3.45 16,677 533,496,500 97,170,108,600 1 92 BFIN BFI Finance Indonesia Tbk. 386 384 -2 -0.52 379 3,912,500 1,507,189,800 1 93 BGTG Bank Ganesha Tbk. 53 51 -2 -3.77 321 4,371,000 224,889,500 2 94 BHAT Bhakti Multi Artha Tbk. 488 490 2 0.41 2,181 134,444,900 66,044,096,200 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 15 124,500 6,225,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 135 135 0 0.00 2 1,200 162,000 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 1,000 50,000 2 98 BINA Bank Ina Perdana Tbk. 780 775 -5 -0.64 15 46,000 35,382,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 2 1,300 65,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 54 0 0.00 4 31,000 1,693,400 2 101 BIRD Blue Bird Tbk. 920 900 -20 -2.17 268 872,000 789,526,000 1 102 BISI BISI International Tbk. 890 890 0 0.00 72 136,100 120,773,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 970 975 5 0.52 2,104 16,048,600 15,519,376,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 550 -5 -0.90 2,866 10,884,800 6,017,968,500 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 2 2,900 147,900 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 14 55,800 2,790,000 1 107 BKSW Bank QNB Indonesia Tbk. 120 133 13 10.83 738 2,938,900 419,856,400 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 615 610 -5 -0.81 118 151,200 92,399,500 2 111 BMAS Bank Maspion Indonesia Tbk. 298 280 -18 -6.04 19 73,100 21,586,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,600 -175 -3.03 8,248 38,644,600 219,391,092,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 76 72 -4 -5.26 122 2,543,500 186,470,300 1 114 BMTR Global Mediacom Tbk. 238 234 -4 -1.68 5,450 152,827,200 36,466,868,400 1 115 BNBA Bank Bumi Arta Tbk. 370 364 -6 -1.62 46 282,700 103,924,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 4 6,200 310,000 2 117 BNGA Bank CIMB Niaga Tbk. 770 760 -10 -1.30 328 1,458,200 1,115,987,000 1 118 BNII Bank Maybank Indonesia Tbk. 226 222 -4 -1.77 499 4,047,400 903,092,000 1 119 BNLI Bank Permata Tbk. 2,850 2,660 -190 -6.67 529 179,300 476,974,000 1 120 BOGA Bintang Oto Global Tbk. 1,350 1,350 0 0.00 4,955 144,507,100 192,368,093,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 161 162 1 0.62 22 7,500 1,189,500 2 122 BOLT Garuda Metalindo Tbk. 630 590 -40 -6.35 9 1,600 944,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 104 103 -1 -0.96 1,322 21,352,700 2,233,739,700 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. 87 87 0 0.00 6 5,600 471,700 1 127 BRAM Indo Kordsa Tbk. 6,100 6,100 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,405 1,310 -95 -6.76 38,355 292,825,600 416,348,683,500 1 129 BRMS Bumi Resources Minerals Tbk. 52 51 -1 -1.92 351 37,136,500 1,916,305,900 2 130 BRNA Berlina Tbk. 1,125 1,100 -25 -2.22 1 3,000 3,300,000 2 131 BRPT Barito Pacific Tbk. 910 915 5 0.55 7,273 128,015,300 116,449,430,500 1 132 BSDE Bumi Serpong Damai Tbk. 795 790 -5 -0.63 2,098 26,481,000 20,972,492,500 1 133 BSIM Bank Sinarmas Tbk. 482 462 -20 -4.15 32 32,000 15,025,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,355 1,370 15 1.11 14 2,100 2,879,000 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 7 800 40,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 194 194 0 0.00 6 8,700 1,687,800 2 139 BTPN Bank BTPN Tbk. 2,290 2,270 -20 -0.87 51 29,300 66,126,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,780 3,800 20 0.53 3,048 9,013,800 34,256,071,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 94 0 0.00 10 18,200 1,706,400 1 142 BUKK Bukaka Teknik Utama Tbk. 710 705 -5 -0.70 17 9,200 6,601,500 2 143 BULL Buana Lintas Lautan Tbk. 328 324 -4 -1.22 5,019 211,566,300 69,263,431,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 182 2,389,600 119,480,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 51 52 1 1.96 34 86,700 4,630,400 2 146 BVIC Bank Victoria International Tbk. 103 99 -4 -3.88 1,185 12,784,900 1,288,030,600 1 147 BWPT Eagle High Plantations Tbk. 97 96 -1 -1.03 783 30,667,900 2,935,271,100 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 6 1,500 18,862,500 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 50 -1 -1.96 948 24,238,600 1,225,192,300 2 150 CAMP Campina Ice Cream Industry Tbk. 270 272 2 0.74 746 4,807,100 1,321,075,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 107 116 9 8.41 7 1,200 143,200 2 152 CARE Metro Healthcare Indonesia Tbk. 342 342 0 0.00 3,079 267,958,100 90,916,572,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 15,800 790,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 555 550 -5 -0.90 329 1,838,300 1,008,444,000 3 156 CASS Cardig Aero Services Tbk. 212 210 -2 -0.94 353 3,490,200 742,434,800 2 157 CBMF Cahaya Bintang Medan Tbk. 410 410 0 0.00 189 2,711,500 1,110,097,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 230 2 0.88 92 593,800 136,646,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,700 0 0.00 84 41,900 70,158,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 138 134 -4 -2.90 269 3,634,800 489,186,900 2 161 CFIN Clipan Finance Indonesia Tbk. 193 190 -3 -1.55 226 3,580,600 681,865,800 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,480 2,470 -10 -0.40 13 9,000 21,412,000 2 164 CITY Natura City Developments Tbk. 108 107 -1 -0.93 11 3,900 417,900 1 165 CLAY Citra Putra Realty Tbk. 1,885 1,875 -10 -0.53 1 100 187,500 2 166 CLEO Sariguna Primatirta Tbk. 470 464 -6 -1.28 821 6,187,600 2,892,398,400 1 167 CLPI Colorpak Indonesia Tbk. 665 665 0 0.00 31 47,300 31,345,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,055 -25 -2.31 39 208,900 220,948,500 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 218 204 -14 -6.42 12 61,300 12,969,400 2 173 COCO Wahana Interfood Nusantara Tbk. 985 980 -5 -0.51 3 1,200 1,176,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,975 5,825 -150 -2.51 2,959 3,991,400 23,413,787,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 6 17,800 890,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 4 20,900 1,045,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 318 316 -2 -0.63 1 200 63,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 137 702,600 35,134,500 2 180 CSMI Cipta Selera Murni Tbk. 500 482 -18 -3.60 6 900 478,400 2 181 CSRA Cisadane Sawit Raya Tbk. 340 336 -4 -1.18 219 1,003,600 338,206,000 2 182 CTBN Citra Tubindo Tbk. 3,370 3,370 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 760 755 -5 -0.66 2,161 24,794,200 18,913,673,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 31 301,900 15,275,400 2 185 DADA Diamond Citra Propertindo Tbk. 51 52 1 1.96 527 16,963,500 886,258,400 2 186 DART Duta Anggada Realty Tbk. 224 240 16 7.14 1 100 24,000 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 159 154 -5 -3.14 6,641 83,647,700 13,440,609,300 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,645 5 0.30 21 17,000 27,933,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 6,200 310,000 1 191 DFAM Dafam Property Indonesia Tbk. 326 344 18 5.52 6 11,100 3,795,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 400 20,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 152 154 2 1.32 687 10,964,700 1,686,381,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,380 2,400 20 0.84 91 359,200 859,423,000 2 196 DKFT Central Omega Resources Tbk. 117 112 -5 -4.27 2,663 46,253,000 5,379,680,800 2 197 DLTA Delta Djakarta Tbk. 4,030 4,030 0 0.00 37 30,300 122,343,000 1 198 DMAS Puradelta Lestari Tbk. 234 234 0 0.00 3,339 74,330,900 17,749,814,000 1 199 DMMX Digital Mediatama Maxima Tbk. 181 180 -1 -0.55 353 3,373,100 605,812,700 2 200 DMND Diamond Food Indonesia Tbk. 895 900 5 0.56 27 10,400 9,334,000 1 201 DNAR Bank Oke Indonesia Tbk. 222 222 0 0.00 8 3,000 666,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,250 3,260 10 0.31 9 5,900 19,144,000 2 203 DOID Delta Dunia Makmur Tbk. 242 248 6 2.48 6,870 134,286,300 33,795,674,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 236 236 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 62 58 -4 -6.45 170 1,814,500 108,309,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 66 65 -1 -1.52 141 1,222,300 78,741,500 1 207 DSNG Dharma Satya Nusantara Tbk. 500 476 -24 -4.80 1,610 14,797,900 7,146,586,200 1 208 DSSA Dian Swastatika Sentosa Tbk 16,200 16,050 -150 -0.93 1 100 1,605,000 1 209 DUCK Jaya Bersama Indo Tbk. 288 310 22 7.64 13,178 179,445,500 59,668,037,200 1 210 DUTI Duta Pertiwi Tbk 3,500 3,460 -40 -1.14 5 600 2,091,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 0 0.00 26 8,200 21,894,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 206 -6 -2.83 26 19,000 3,774,500 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 0 0 0 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 86 1,809,500 98,636,800 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,275 1,270 -5 -0.39 200 253,500 322,767,500 1 217 ELSA Elnusa Tbk. 218 212 -6 -2.75 2,714 50,823,400 11,131,981,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 190 199 9 4.74 5 84,900 16,892,900 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,700 7,700 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 213 12,657,300 649,240,000 2 222 ENVY Envy Technologies Indonesia Tbk. 51 50 -1 -1.96 777 25,082,800 1,270,338,300 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 675 16,417,900 821,986,700 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 312 328 16 5.13 1,108 4,268,700 1,364,062,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,890 1,915 25 1.32 6 10,000 18,522,000 2 226 ERAA Erajaya Swasembada Tbk. 1,680 1,655 -25 -1.49 2,265 9,252,400 15,365,501,000 1 227 ERTX Eratex Djaja Tbk. 117 117 0 0.00 2 500 57,900 2 228 ESIP Sinergi Inti Plastindo Tbk. 154 144 -10 -6.49 181 1,990,400 286,617,600 2 229 ESSA Surya Esa Perkasa Tbk. 141 138 -3 -2.13 195 2,098,400 293,394,300 1 230 ESTA Esta Multi Usaha Tbk. 98 98 0 0.00 11 49,600 4,861,800 2 231 ESTI Ever Shine Tex Tbk. 51 56 5 9.80 72 1,485,200 81,360,700 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,210 2,130 -80 -3.62 3,819 18,152,600 39,357,001,000 1 234 FAST Fast Food Indonesia Tbk. 940 940 0 0.00 197 455,400 430,731,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,525 6,525 0 0.00 1 100 652,500 1 236 FILM MD Pictures Tbk. 210 204 -6 -2.86 427 3,635,600 746,702,600 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 242 276 34 14.05 9,424 89,098,000 24,608,063,200 2 239 FISH FKS Multi Agro Tbk. 2,730 2,730 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 61 61 0 0.00 15 21,000 1,276,400 2 241 FMII Fortune Mate Indonesia Tbk 394 374 -20 -5.08 1 100 37,400 2 242 FOOD Sentra Food Indonesia Tbk. 113 115 2 1.77 67 970,600 110,820,900 2 243 FORU Fortune Indonesia Tbk 94 94 0 0.00 1 100 9,400 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 120 115 -5 -4.17 1,040 10,676,200 1,228,125,000 2 246 FREN Smartfren Telecom Tbk. 83 83 0 0.00 3,069 124,274,200 10,344,480,100 1 247 FUJI Fuji Finance Indonesia Tbk. 107 108 1 0.93 7 12,000 1,286,600 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 1,000 50,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 75 70 -5 -6.67 1,010 12,596,800 928,940,800 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 2 200 74,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 44,075 43,500 -575 -1.30 1,865 716,000 31,381,642,500 1 254 GGRP Gunung Raja Paksi Tbk. 350 358 8 2.29 15 9,900 3,503,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 1,640 0 0.00 7 700 1,115,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 240 246 6 2.50 11,679 232,896,700 60,329,664,200 1 257 GJTL Gajah Tunggal Tbk. 458 472 14 3.06 1,056 6,636,300 3,091,022,800 1 258 GLOB Global Teleshop Tbk. 117 127 10 8.55 24 47,500 5,715,400 2 259 GLVA Galva Technologies Tbk. 320 330 10 3.12 19 84,200 27,003,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 81 80 -1 -1.23 965 21,537,200 1,806,761,400 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 3 2,500 508,200 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,260 1,265 5 0.40 280 471,300 598,480,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 53 2,324,200 116,210,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 82 -5 -5.75 2 600 49,500 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 93 94 1 1.08 4 7,400 702,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 5 18,400 920,000 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. 378 370 -8 -2.12 6 17,400 6,534,800 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,250 3,170 -80 -2.46 211 183,100 582,266,000 1 276 HELI Jaya Trishindo Tbk. 193 189 -4 -2.07 12 10,600 2,069,100 2 277 HERO Hero Supermarket Tbk. 815 800 -15 -1.84 8 36,000 29,442,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,120 3,080 -40 -1.28 348 283,800 878,711,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 470 -30 -6.00 2 300 140,600 1 280 HKMU HK Metals Utama Tbk. 74 73 -1 -1.35 547 14,054,000 1,040,533,700 1 281 HMSP H.M. Sampoerna Tbk. 1,570 1,520 -50 -3.18 4,738 16,112,800 24,815,366,500 1 282 HOKI Buyung Poetra Sembada Tbk. 800 815 15 1.88 1,024 13,815,700 11,250,321,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 985 1,040 55 5.58 16 1,060,200 1,060,207,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 300 15,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 37 2,139,000 106,950,000 2 287 HRTA Hartadinata Abadi Tbk. 192 191 -1 -0.52 297 2,449,000 468,537,300 1 288 HRUM Harum Energy Tbk. 1,640 1,625 -15 -0.91 908 2,635,600 4,368,179,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 5 15,300 765,000 2 290 IBFN Intan Baruprana Finance Tbk. 278 278 0 0.00 3 500 138,200 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 1 100 800,000 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,950 9,750 -200 -2.01 9,900 10,009,200 98,532,012,500 1 293 ICON Island Concepts Indonesia Tbk. 56 56 0 0.00 0 0 0 2 294 IDPR Indonesia Pondasi Raya Tbk. 173 169 -4 -2.31 4 10,200 1,723,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 123 121 -2 -1.63 147 971,500 116,399,900 1 296 IFSH Ifishdeco Tbk. 350 370 20 5.71 10 3,200 1,187,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 316 -2 -0.63 15 4,600 1,461,200 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 10 25,000 1,250,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 208 194 -14 -6.73 1,059 10,072,500 1,983,225,500 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 7 33,300 7,077,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 715 700 -15 -2.10 968 5,530,200 3,910,622,000 1 303 IMJS Indomobil Multi Jasa Tbk. 244 244 0 0.00 192 1,188,400 290,051,800 1 304 IMPC Impack Pratama Industri Tbk. 1,225 1,225 0 0.00 76 647,900 792,568,500 2 305 INAF Indofarma Tbk. 3,430 3,360 -70 -2.04 5,923 12,896,300 44,111,457,000 1 306 INAI Indal Aluminium Industry Tbk. 330 330 0 0.00 19 17,700 5,862,000 2 307 INCF Indo Komoditi Korpora Tbk. 59 57 -2 -3.39 52 465,500 26,731,900 2 308 INCI Intanwijaya Internasional Tbk 630 635 5 0.79 63 77,000 48,428,000 1 309 INCO Vale Indonesia Tbk. 4,190 3,960 -230 -5.49 15,418 44,396,900 183,250,064,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,125 7,050 -75 -1.05 5,775 14,582,800 103,055,887,500 1 311 INDO Royalindo Investa Wijaya Tbk. 106 106 0 0.00 42 41,800 4,391,000 2 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,280 0 0.00 0 0 0 1 313 INDS Indospring Tbk. 2,030 2,000 -30 -1.48 10 8,200 16,720,000 1 314 INDX Tanah Laut Tbk 52 53 1 1.92 12 28,700 1,499,000 2 315 INDY Indika Energy Tbk. 955 935 -20 -2.09 5,384 39,206,000 38,196,554,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,775 8,600 -175 -1.99 4,062 4,053,300 35,170,877,500 1 317 INOV Inocycle Technology Group Tbk. 156 156 0 0.00 64 150,200 23,658,400 2 318 INPC Bank Artha Graha Internasional Tbk. 54 51 -3 -5.56 238 1,887,300 97,217,600 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,420 1,430 10 0.70 338 741,400 1,052,055,500 2 321 INRU Toba Pulp Lestari Tbk. 1,000 1,000 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 206 206 0 0.00 9 6,000 1,235,000 2 323 INTD Inter Delta Tbk 160 162 2 1.25 14 3,100 464,600 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,500 11,650 150 1.30 3,073 3,730,500 43,744,152,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 392 390 -2 -0.51 234 1,118,200 436,769,800 2 326 IPCM Jasa Armada Indonesia Tbk. 224 222 -2 -0.89 18 53,900 11,999,400 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 86 0 0.00 24 203,000 17,097,100 1 328 IPTV MNC Vision Networks Tbk. 292 290 -2 -0.68 174 2,077,600 600,559,600 1 329 IRRA Itama Ranoraya Tbk. 805 880 75 9.32 12,592 101,093,900 87,654,985,000 2 330 ISAT Indosat Tbk. 2,090 2,040 -50 -2.39 1,915 4,049,600 8,343,148,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 125 127 2 1.60 982 13,592,400 1,748,713,000 1 332 ITIC Indonesian Tobacco Tbk. 715 700 -15 -2.10 115 163,500 115,243,500 2 333 ITMA Sumber Energi Andalan Tbk. 472 490 18 3.81 118 6,029,000 2,857,920,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,225 8,100 -125 -1.52 1,961 2,211,800 18,104,282,500 1 335 JAST Jasnita Telekomindo Tbk. 105 113 8 7.62 6,917 103,277,700 11,588,618,200 2 336 JAWA Jaya Agra Wattie Tbk. 59 56 -3 -5.08 27 57,000 3,151,300 1 337 JAYA Armada Berjaya Trans Tbk. 119 111 -8 -6.72 130 922,000 103,102,900 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 1 100,000 34,000,000 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. 143 143 0 0.00 18 128,400 18,263,900 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,165 1,150 -15 -1.29 1,735 10,611,700 12,246,983,000 1 345 JRPT Jaya Real Property Tbk. 422 422 0 0.00 103 887,500 374,592,200 1 346 JSKY Sky Energy Indonesia Tbk. 228 232 4 1.75 6,460 85,219,200 20,052,625,000 1 347 JSMR Jasa Marga (Persero) Tbk. 3,790 3,770 -20 -0.53 3,211 5,728,700 21,319,441,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 970 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 900 890 -10 -1.11 40 1,335,900 1,193,280,500 2 350 KAEF Kimia Farma Tbk. 3,410 3,320 -90 -2.64 14,989 46,141,700 157,740,712,000 1 351 KARW ICTSI Jasa Prima Tbk. 73 72 -1 -1.37 634 6,367,500 487,409,300 2 352 KAYU Darmi Bersaudara Tbk. 67 63 -4 -5.97 53 221,300 13,941,900 2 353 KBAG Karya Bersama Anugerah Tbk. 54 59 5 9.26 9,960 572,115,400 34,147,885,600 2 354 KBLI KMI Wire & Cable Tbk. 318 314 -4 -1.26 96 746,900 234,941,200 1 355 KBLM Kabelindo Murni Tbk. 195 196 1 0.51 41 199,900 39,173,400 2 356 KBLV First Media Tbk. 416 418 2 0.48 11 24,700 10,346,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 765 735 -30 -3.92 3 300 223,000 2 359 KEEN Kencana Energi Lestari Tbk. 306 304 -2 -0.65 72 2,053,400 621,938,400 1 360 KEJU Mulia Boga Raya Tbk. 1,215 1,195 -20 -1.65 415 869,000 1,054,145,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 230 230 0 0.00 1 100 23,000 1 363 KIJA Kawasan Industri Jababeka Tbk. 204 204 0 0.00 3,080 55,025,400 11,461,903,200 1 364 KINO Kino Indonesia Tbk. 3,000 2,980 -20 -0.67 76 114,800 342,998,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 171 160 -11 -6.43 7 2,500 434,300 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 198 0 0.00 8 20,000 3,848,400 1 368 KLBF Kalbe Farma Tbk. 1,590 1,560 -30 -1.89 5,104 23,355,700 36,643,622,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 575 -5 -0.86 19 27,400 15,716,500 2 370 KMTR Kirana Megatara Tbk. 300 302 2 0.67 8 85,400 25,822,600 2 371 KOBX Kobexindo Tractors Tbk. 103 101 -2 -1.94 80 505,300 51,472,200 1 372 KOIN Kokoh Inti Arebama Tbk 99 99 0 0.00 0 0 0 2 373 KONI Perdana Bangun Pusaka Tbk 480 480 0 0.00 2 3,500 1,673,200 2 374 KOPI Mitra Energi Persada Tbk. 460 444 -16 -3.48 7 5,100 2,188,400 2 375 KOTA DMS Propertindo Tbk. 450 420 -30 -6.67 74 290,200 122,055,000 1 376 KPAL Steadfast Marine Tbk. 55 54 -1 -1.82 378 7,239,100 394,953,900 1 377 KPAS Cottonindo Ariesta Tbk. 73 68 -5 -6.85 913 10,897,500 746,843,800 2 378 KPIG MNC Land Tbk. 105 104 -1 -0.95 78 2,361,900 245,651,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 364 372 8 2.20 26,400 479,428,900 190,232,985,600 1 381 KREN Kresna Graha Investama Tbk. 107 105 -2 -1.87 765 13,511,600 1,433,229,800 1 382 LAND Trimitra Propertindo Tbk. 165 174 9 5.45 3 500 87,100 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 0 0 0 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,120 2,170 50 2.36 8,260 26,110,600 57,834,841,000 1 389 LION Lion Metal Works Tbk. 238 238 0 0.00 2 3,800 906,400 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 35,400 1,770,000 2 391 LMPI Langgeng Makmur Industri Tbk. 79 82 3 3.80 8 4,800 397,400 2 392 LMSH Lionmesh Prima Tbk. 258 258 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 785 785 0 0.00 311 1,598,200 1,248,962,000 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,300 -100 -2.94 4 400 1,330,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 224 0 0.00 17 63,500 13,911,400 2 396 LPKR Lippo Karawaci Tbk. 130 128 -2 -1.54 1,117 25,247,900 3,274,341,300 1 397 LPLI Star Pacific Tbk 88 87 -1 -1.14 12 49,800 4,273,400 2 398 LPPF Matahari Department Store Tbk. 1,005 1,010 5 0.50 4,845 38,406,200 39,731,602,000 1 399 LPPS Lenox Pasifik Investama Tbk. 79 82 3 3.80 30 308,100 25,197,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 132 127 -5 -3.79 5 4,100 518,800 2 401 LSIP PP London Sumatra Indonesia Tbk. 950 930 -20 -2.11 2,021 16,874,200 15,869,394,000 1 402 LTLS Lautan Luas Tbk. 430 436 6 1.40 8 39,500 17,465,200 1 403 LUCK Sentral Mitra Informatika Tbk. 174 175 1 0.57 463 2,645,200 461,313,300 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 1 200 10,000 2 406 MAIN Malindo Feedmill Tbk. 565 550 -15 -2.65 648 3,363,200 1,902,065,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 2 2,100 105,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,180 2,080 -100 -4.59 499 1,044,400 2,175,396,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 0 0.00 0 0 0 2 411 MAPI Mitra Adiperkasa Tbk. 655 655 0 0.00 769 14,169,900 9,305,051,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 3 20,300 1,015,000 2 413 MARK Mark Dynamics Indonesia Tbk. 870 865 -5 -0.57 600 2,288,900 1,995,096,500 1 414 MASA Multistrada Arah Sarana Tbk. 595 570 -25 -4.20 8 2,800 1,676,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,190 2,220 30 1.37 239 234,400 522,321,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 380 374 -6 -1.58 117 264,000 98,725,200 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 6 2,300 181,700 1 419 MCAS M Cash Integrasi Tbk. 2,110 2,400 290 13.74 1,194 4,879,700 11,330,074,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 123 120 -3 -2.44 210 3,130,700 377,061,000 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,805 1,835 30 1.66 9,934 135,038,900 246,758,506,000 2 423 MDKI Emdeki Utama Tbk. 156 156 0 0.00 12 15,300 2,365,300 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. 380 382 2 0.53 12,603 291,509,800 113,207,171,000 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,140 3,120 -20 -0.64 29 25,200 78,426,000 2 429 META Nusantara Infrastructure Tbk. 104 103 -1 -0.96 31 288,600 29,878,300 1 430 MFIN Mandala Multifinance Tbk. 1,140 1,115 -25 -2.19 3 30,100 33,557,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 525 0 0.00 11 1,600 860,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 795 795 0 0.00 359 2,151,500 1,697,401,500 1 434 MICE Multi Indocitra Tbk. 294 294 0 0.00 4 7,900 2,322,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,290 1,290 0 0.00 1 100 129,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,640 2,700 60 2.27 4,206 35,591,700 97,288,548,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 10,000 500,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 1 200 10,000 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 22,000 22,000 0 0.00 7 700 15,485,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,250 -50 -0.54 24 9,300 85,895,000 1 443 MLIA Mulia Industrindo Tbk 426 430 4 0.94 197 5,929,700 2,535,681,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 112 11,929,300 597,515,400 1 445 MLPT Multipolar Technology Tbk. 600 600 0 0.00 36 85,100 50,458,000 1 446 MMLP Mega Manunggal Property Tbk. 274 274 0 0.00 684 7,899,400 2,182,085,000 2 447 MNCN Media Nusantara Citra Tbk. 795 805 10 1.26 9,753 168,353,300 136,856,165,000 1 448 MOLI Madusari Murni Indah Tbk. 930 895 -35 -3.76 1 10,000 8,950,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 376 366 -10 -2.66 1,577 17,869,600 6,634,888,400 1 450 MPOW Megapower Makmur Tbk. 76 76 0 0.00 511 4,391,500 351,187,900 2 451 MPPA Matahari Putra Prima Tbk. 98 97 -1 -1.02 1,649 25,339,100 2,658,082,100 1 452 MPRO Maha Properti Indonesia Tbk. 890 890 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 136 134 -2 -1.47 22 18,900 2,489,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 300 294 -6 -2.00 31 393,500 115,682,000 2 456 MSKY MNC Sky Vision Tbk. 845 790 -55 -6.51 31 35,400 28,756,000 1 457 MTDL Metrodata Electronics Tbk. 1,615 1,605 -10 -0.62 440 1,155,500 1,855,502,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 416 400 -16 -3.85 1 200 80,000 1 460 MTPS Meta Epsi Tbk. 352 348 -4 -1.14 8 13,900 4,876,400 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 1 100 21,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 53 -2 -3.64 112 3,257,000 180,562,700 2 464 MYOH Samindo Resources Tbk. 1,135 1,135 0 0.00 7 32,100 36,383,500 1 465 MYOR Mayora Indah Tbk. 2,430 2,410 -20 -0.82 675 3,561,800 8,571,026,000 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 53 2 3.92 11 41,700 2,129,400 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 530 530 0 0.00 2,897 162,479,600 88,502,699,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 158 154 -4 -2.53 4 500 74,900 2 472 NFCX NFC Indonesia Tbk. 1,800 1,825 25 1.39 44 1,042,000 1,830,522,500 2 473 NICK Charnic Capital Tbk. 282 300 18 6.38 5 1,300 389,600 2 474 NIKL Pelat Timah Nusantara Tbk. 840 785 -55 -6.55 3,040 12,407,800 10,315,508,000 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 12 324,700 48,420,300 2 477 NISP Bank OCBC NISP Tbk. 730 725 -5 -0.68 154 211,500 154,043,000 1 478 NOBU Bank Nationalnobu Tbk. 825 820 -5 -0.61 1 500 410,000 1 479 NRCA Nusa Raya Cipta Tbk. 300 304 4 1.33 37 70,000 20,762,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 284 266 -18 -6.34 13 45,300 12,049,800 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. 142 137 -5 -3.52 750 7,612,400 1,050,385,400 2 485 OMRE Indonesia Prima Property Tbk 316 294 -22 -6.96 1 100 29,400 2 486 OPMS Optima Prima Metal Sinergi Tbk. 173 186 13 7.51 775 7,627,300 1,380,047,300 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 276 272 -4 -1.45 15 11,500 3,119,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 95 89 -6 -6.32 1,102 20,088,200 1,828,677,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 104 100 -4 -3.85 1 3,500 350,000 2 491 PANR Panorama Sentrawisata Tbk. 86 93 7 8.14 1,401 21,197,500 2,003,850,900 1 492 PANS Panin Sekuritas Tbk. 810 805 -5 -0.62 44 100,800 81,282,500 1 493 PBID Panca Budi Idaman Tbk. 875 870 -5 -0.57 62 118,200 103,143,000 1 494 PBRX Pan Brothers Tbk. 226 226 0 0.00 38 214,500 47,620,800 1 495 PBSA Paramita Bangun Sarana Tbk. 600 600 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 362 338 -24 -6.63 1 100 33,800 2 497 PDES Destinasi Tirta Nusantara Tbk 202 190 -12 -5.94 5 800 153,100 2 498 PEGE Panca Global Kapital Tbk. 110 119 9 8.18 18 57,600 6,269,700 2 499 PEHA Phapros Tbk. 1,630 1,640 10 0.61 505 1,295,900 2,140,290,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,065 1,035 -30 -2.82 13,474 159,965,400 169,200,152,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 35 34 -1 -2.86 23 26,700 941,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 154 156 2 1.30 2 10,100 1,575,500 2 503 PGUN Pradiksi Gunatama Tbk. 256 254 -2 -0.78 7 2,700 686,200 1 504 PICO Pelangi Indah Canindo Tbk 156 150 -6 -3.85 299 2,783,100 423,113,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 500 0 0.00 30 73,000 36,608,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 48 347,300 17,589,300 2 507 PLAN Planet Properindo Jaya Tbk. 266 280 14 5.26 1,222 19,903,900 5,345,892,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 -10 -0.40 3 17,200 42,828,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 14,900 1,862,500 2 511 PNBN Bank Pan Indonesia Tbk 795 780 -15 -1.89 195 2,466,000 1,946,615,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 24 1,230,600 61,530,000 1 513 PNGO Pinago Utama Tbk. 600 600 0 0.00 12 21,800 12,796,000 2 514 PNIN Paninvest Tbk. 695 695 0 0.00 30 32,900 22,981,500 1 515 PNLF Panin Financial Tbk. 190 186 -4 -2.11 1,261 35,186,700 6,652,938,200 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 54 54 0 0.00 19 90,400 4,665,400 2 518 POLI Pollux Investasi Internasional Tbk. 1,010 1,000 -10 -0.99 39 11,200 11,039,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,900 5,575 -325 -5.51 87 29,500 167,505,000 1 520 POLU Golden Flower Tbk. 980 990 10 1.02 3 3,200 3,172,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 5 6,000 300,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 486 486 0 0.00 3 1,700 771,800 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 50,800 2,540,000 2 525 POWR Cikarang Listrindo Tbk. 595 595 0 0.00 478 1,823,900 1,088,969,500 2 526 PPGL Prima Globalindo Logistik Tbk. 368 366 -2 -0.54 444 1,835,000 676,881,400 3 527 PPRE PP Presisi Tbk. 169 168 -1 -0.59 2,010 23,556,200 3,973,778,200 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 137 1,893,000 94,650,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 113 114 1 0.88 11 53,100 6,054,400 1 530 PRDA Prodia Widyahusada Tbk. 2,900 2,860 -40 -1.38 38 137,700 394,421,000 1 531 PRIM Royal Prima Tbk. 244 230 -14 -5.74 8 4,000 920,000 2 532 PSAB J Resources Asia Pasifik Tbk. 224 222 -2 -0.89 2,024 38,978,700 8,791,838,800 2 533 PSDN Prasidha Aneka Niaga Tbk 115 111 -4 -3.48 42 271,200 29,870,900 2 534 PSGO Palma Serasih Tbk. 105 101 -4 -3.81 36 104,700 10,646,700 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 170 172 2 1.18 63 895,800 153,679,600 1 537 PTBA Bukit Asam Tbk. 2,050 2,010 -40 -1.95 4,145 19,485,700 39,763,381,000 1 538 PTIS Indo Straits Tbk. 160 155 -5 -3.12 1 300 46,500 1 539 PTPP PP (Persero) Tbk. 935 910 -25 -2.67 2,735 18,904,100 17,434,630,500 1 540 PTPW Pratama Widya Tbk. 1,500 1,470 -30 -2.00 738 1,317,800 1,936,550,000 2 541 PTRO Petrosea Tbk. 1,730 1,710 -20 -1.16 187 422,000 725,705,500 1 542 PTSN Sat Nusapersada Tbk 216 214 -2 -0.93 168 1,396,000 300,179,000 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 194 199 5 2.58 1 100 19,900 1 545 PURA Putra Rajawali Kencana Tbk. 130 133 3 2.31 13,473 212,935,500 27,717,462,300 2 546 PURE Trinitan Metals and Minerals Tbk. 278 284 6 2.16 2,008 21,494,600 6,159,360,400 1 547 PURI Puri Global Sukses Tbk. 342 326 -16 -4.68 86 943,000 308,251,000 2 548 PWON Pakuwon Jati Tbk. 400 394 -6 -1.50 3,316 51,732,400 20,552,549,000 1 549 PYFA Pyridam Farma Tbk 970 920 -50 -5.15 2,790 8,611,900 8,211,117,500 2 550 PZZA Sarimelati Kencana Tbk. 650 640 -10 -1.54 4,637 23,903,300 16,706,838,500 1 551 RAJA Rukun Raharja Tbk. 124 123 -1 -0.81 1,067 14,716,600 1,842,530,000 1 552 RALS Ramayana Lestari Sentosa Tbk. 580 575 -5 -0.86 897 10,177,200 5,906,653,000 1 553 RANC Supra Boga Lestari Tbk. 406 406 0 0.00 81 375,700 153,629,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 12 215,500 10,780,200 1 555 RDTX Roda Vivatex Tbk 5,900 5,925 25 0.42 2 300 1,790,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 6 1,600 80,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 312 346 34 10.90 4 1,500 509,400 1 558 RICY Ricky Putra Globalindo Tbk 94 92 -2 -2.13 9 10,400 942,600 1 559 RIGS Rig Tenders Indonesia Tbk. 234 230 -4 -1.71 27 55,600 12,351,200 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 450 448 -2 -0.44 123 418,900 188,215,000 2 562 RMBA Bentoel Internasional Investama Tbk. 326 330 4 1.23 16 21,100 6,888,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,130 0 0.00 58 91,500 102,349,000 2 564 RODA Pikko Land Development Tbk. 58 55 -3 -5.17 99 830,200 45,218,800 2 565 RONY Aesler Grup Internasional Tbk. 368 368 0 0.00 195 564,400 208,547,600 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,230 -10 -0.81 27 16,990,400 21,068,030,000 1 567 RUIS Radiant Utama Interinsco Tbk. 222 230 8 3.60 34 79,900 18,394,000 2 568 SAFE Steady Safe Tbk 182 185 3 1.65 110 214,600 39,462,400 2 569 SAME Sarana Meditama Metropolitan Tbk. 125 124 -1 -0.80 711 13,822,600 1,736,359,800 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 382 -2 -0.52 12 6,600 2,522,600 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 2 172,700 8,635,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 109 102 -7 -6.42 125 991,200 101,102,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,000 10,100 100 1.00 1 1,000 10,100,000 1 575 SCMA Surya Citra Media Tbk. 1,340 1,320 -20 -1.49 1,842 19,131,900 25,328,490,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 228 0 0.00 21 33,100 7,311,400 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 102 101 -1 -0.98 22 81,900 8,316,600 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 970 960 -10 -1.03 133 948,200 917,765,000 2 582 SGER Sumber Global Energy Tbk. 412 416 4 0.97 520 2,033,200 846,011,200 2 583 SGRO Sampoerna Agro Tbk. 1,430 1,430 0 0.00 119 298,300 435,250,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 570 570 0 0.00 84 458,200 258,152,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 775 760 -15 -1.94 5,485 19,916,000 15,324,498,000 1 587 SILO Siloam International Hospitals Tbk. 4,980 4,980 0 0.00 68 40,900 203,843,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 320 318 -2 -0.62 756 10,547,300 3,344,419,400 1 590 SINI Singaraja Putra Tbk. 448 448 0 0.00 27 65,100 29,312,800 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,195 0 0.00 0 0 0 2 592 SKBM Sekar Bumi Tbk. 374 372 -2 -0.53 6 2,500 931,000 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 615 600 -15 -2.44 19 133,700 81,034,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,900 0 0.00 53 60,300 294,370,000 2 597 SMAR Smart Tbk. 2,790 2,900 110 3.94 17 7,100 20,247,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 540 510 -30 -5.56 3,111 26,225,300 13,692,272,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,030 1,025 -5 -0.49 45 47,700 48,922,500 1 600 SMDM Suryamas Dutamakmur Tbk. 94 94 0 0.00 3 9,100 855,500 2 601 SMDR Samudera Indonesia Tbk. 270 272 2 0.74 699 4,437,100 1,221,774,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,300 9,100 -200 -2.15 3,500 5,448,800 50,313,302,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 179 195 16 8.94 44 50,300 10,299,800 1 604 SMMA Sinarmas Multiartha Tbk. 15,775 15,775 0 0.00 2 200 3,155,000 1 605 SMMT Golden Eagle Energy Tbk. 95 90 -5 -5.26 37 235,500 21,682,600 2 606 SMRA Summarecon Agung Tbk. 650 620 -30 -4.62 3,438 35,079,900 22,175,988,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,375 1,325 -50 -3.64 1,271 2,820,100 3,798,499,000 1 609 SOCI Soechi Lines Tbk. 121 122 1 0.83 668 8,625,900 1,049,823,100 1 610 SOFA Boston Furniture Industries Tbk. 102 100 -2 -1.96 34 606,500 61,213,100 3 611 SOHO Soho Global Health Tbk. 5,975 5,950 -25 -0.42 89 32,800 196,260,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 1 100 582,500 1 613 SOSS Shield On Service Tbk. 398 396 -2 -0.50 6 2,300 915,400 2 614 SOTS Satria Mega Kencana Tbk. 216 214 -2 -0.93 3 600 130,600 2 615 SPMA Suparma Tbk. 280 280 0 0.00 11 2,200 617,600 1 616 SPTO Surya Pertiwi Tbk. 402 400 -2 -0.50 66 349,400 140,268,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 167 169 2 1.20 821 10,131,100 1,685,896,400 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 131 130 -1 -0.76 3 3,100 403,100 1 619 SRIL Sri Rejeki Isman Tbk. 206 204 -2 -0.97 1,214 19,465,200 3,978,897,400 1 620 SRSN Indo Acidatama Tbk 55 57 2 3.64 442 9,764,700 541,473,900 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,280 -20 -0.61 171 403,300 1,326,418,000 2 622 SSIA Surya Semesta Internusa Tbk. 444 448 4 0.90 4,090 56,735,200 25,483,931,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 840 830 -10 -1.19 53 84,900 69,543,500 1 624 SSTM Sunson Textile Manufacture Tbk 525 520 -5 -0.95 10 30,600 15,657,500 2 625 STAR Buana Artha Anugerah Tbk. 128 128 0 0.00 14 4,300 531,300 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 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 2,910 30 1.04 5 2,300 6,693,000 2 631 SWAT Sriwahana Adityakarta Tbk. 102 101 -1 -0.98 47 444,700 45,654,700 2 632 TALF Tunas Alfin Tbk. 296 296 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 152 148 -4 -2.63 19 13,700 1,973,600 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 53 1 1.92 485 7,966,300 410,695,400 2 635 TARA Sitara Propertindo Tbk. 50 50 0 0.00 3 3,700 185,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 200 10,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,450 25 1.75 3,637 55,444,800 80,291,575,000 1 638 TBLA Tunas Baru Lampung Tbk. 765 760 -5 -0.65 303 1,610,900 1,230,392,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 700 0 0.00 20 12,500 8,785,500 2 640 TCID Mandom Indonesia Tbk. 6,350 6,325 -25 -0.39 1 200 1,265,000 1 641 TCPI Transcoal Pacific Tbk. 5,200 5,275 75 1.44 7,676 9,905,700 51,152,952,500 2 642 TDPM Tridomain Performance Materials Tbk. 142 141 -1 -0.70 329 4,189,200 591,508,000 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 168 166 -2 -1.19 112 544,500 90,835,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 174 180 6 3.45 10 32,700 5,769,500 2 647 TFCO Tifico Fiber Indonesia Tbk. 444 476 32 7.21 6 1,100 504,000 2 648 TGKA Tigaraksa Satria Tbk. 8,200 8,200 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 102 100 -2 -1.96 2,056 26,158,100 2,665,908,200 1 650 TIFA KDB Tifa Finance Tbk. 515 510 -5 -0.97 15 105,100 53,976,500 2 651 TINS Timah Tbk. 890 830 -60 -6.74 18,644 201,893,000 177,928,282,500 1 652 TIRA Tira Austenite Tbk 260 250 -10 -3.85 4 12,300 3,172,000 2 653 TIRT Tirta Mahakam Resources Tbk 51 50 -1 -1.96 1 100 5,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,350 6,175 -175 -2.76 2,657 3,541,000 22,163,137,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,810 2,780 -30 -1.07 19,526 138,462,900 388,423,080,000 1 656 TMAS Temas Tbk. 107 107 0 0.00 91 338,500 36,218,800 1 657 TMPO Tempo Intimedia Tbk. 107 109 2 1.87 1 500 54,500 2 658 TNCA Trimuda Nuansa Citra Tbk. 264 272 8 3.03 51 58,400 15,740,200 2 659 TOBA TBS Energi Utama Tbk. 392 384 -8 -2.04 20 281,600 108,161,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 200 10,000 1 661 TOTL Total Bangun Persada Tbk. 290 284 -6 -2.07 379 1,745,500 496,800,000 1 662 TOTO Surya Toto Indonesia Tbk. 212 212 0 0.00 14 57,400 12,124,800 2 663 TOWR Sarana Menara Nusantara Tbk. 1,030 1,020 -10 -0.97 18,440 94,473,500 97,145,455,000 1 664 TOYS Sunindo Adipersada Tbk. 570 550 -20 -3.51 793 2,094,100 1,153,633,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,825 7,800 -25 -0.32 915 2,726,100 21,421,422,500 2 666 TPMA Trans Power Marine Tbk. 342 336 -6 -1.75 11 2,600 881,200 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. 110 109 -1 -0.91 4 1,200 130,800 1 670 TRIN Perintis Triniti Properti Tbk. 244 240 -4 -1.64 5,676 6,769,900 1,632,354,000 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. 168 162 -6 -3.57 217 1,598,800 257,849,100 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 157 156 -1 -0.64 139 892,300 138,904,200 2 676 TRUS Trust Finance Indonesia Tbk 346 350 4 1.16 11 4,300 1,502,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,265 0 0.00 130 262,600 333,258,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,305 1,300 -5 -0.38 65 152,400 198,916,500 2 679 TURI Tunas Ridean Tbk. 1,340 1,340 0 0.00 10 109,600 146,556,500 1 680 UANG Pakuan Tbk. 202 200 -2 -0.99 12 11,500 2,327,600 2 681 UCID Uni-Charm Indonesia Tbk. 1,500 1,485 -15 -1.00 54 38,300 56,650,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,720 0 0.00 499 307,700 531,449,000 1 683 UNIC Unggul Indah Cahaya Tbk. 4,100 3,900 -200 -4.88 11 1,100 4,429,000 1 684 UNIT Nusantara Inti Corpora Tbk 146 151 5 3.42 2 800 120,400 2 685 UNSP Bakrie Sumatera Plantations Tbk. 79 77 -2 -2.53 98 2,198,600 170,791,000 1 686 UNTR United Tractors Tbk. 22,475 21,700 -775 -3.45 8,488 5,865,300 128,958,460,000 1 687 UNVR Unilever Indonesia Tbk. 7,925 7,925 0 0.00 3,786 6,237,200 49,481,402,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,300 0 0.00 6 4,000 5,140,000 2 689 VICO Victoria Investama Tbk. 83 78 -5 -6.02 57 476,500 37,289,900 1 690 VINS Victoria Insurance Tbk. 94 95 1 1.06 13 13,700 1,288,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 2,400 120,000 1 692 VOKS Voksel Electric Tbk. 198 197 -1 -0.51 10 15,600 3,073,300 1 693 VRNA Verena Multi Finance Tbk. 107 107 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 75 71 -4 -5.33 10 1,500 116,300 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 178 -4 -2.20 1,384 19,613,400 3,546,464,400 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 59 4 7.27 998 7,222,500 435,933,500 1 697 WICO Wicaksana Overseas International Tbk. 545 545 0 0.00 1 100 54,500 2 698 WIIM Wismilak Inti Makmur Tbk. 350 350 0 0.00 2,570 31,840,200 11,213,626,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,255 1,230 -25 -1.99 1,729 9,532,200 11,750,960,000 1 700 WINS Wintermar Offshore Marine Tbk. 96 93 -3 -3.12 17 156,300 14,803,600 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 214 -2 -0.93 64 124,100 26,748,200 1 702 WOOD Integra Indocabinet Tbk. 426 430 4 0.94 4,037 98,074,000 41,729,531,000 1 703 WOWS Ginting Jaya Energi Tbk. 71 77 6 8.45 2,608 54,163,800 4,028,657,500 2 704 WSBP Waskita Beton Precast Tbk. 165 159 -6 -3.64 3,035 73,371,500 11,846,019,900 1 705 WSKT Waskita Karya (Persero) Tbk. 715 690 -25 -3.50 5,363 47,012,000 32,891,768,500 1 706 WTON Wijaya Karya Beton Tbk. 252 242 -10 -3.97 940 12,838,100 3,163,921,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 76 292,500 14,625,000 2 708 YPAS Yanaprima Hastapersada Tbk 326 326 0 0.00 0 0 0 2 709 YULE Yulie Sekuritas Indonesia Tbk. 234 220 -14 -5.98 2 200 45,400 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 3,739 261,644,600 31,855,188,600 2 712 ZONE Mega Perintis Tbk. 384 382 -2 -0.52 16 150,700 57,607,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------