STOCK QUOTATION ------------------- DATE : Friday, 16 October 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,950 11,000 50 0.46 837 1,152,600 12,530,887,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 9 10,000 500,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,500 6,250 -250 -3.85 3 1,200 7,500,000 2 4 ABMM ABM Investama Tbk. 810 825 15 1.85 19 9,300 7,734,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,570 1,580 10 0.64 2,212 10,298,700 16,253,381,500 1 6 ACST Acset Indonusa Tbk. 210 210 0 0.00 1,473 27,792,800 5,850,882,400 1 7 ADES Akasha Wira International Tbk. 1,175 1,175 0 0.00 27 49,800 58,557,500 2 8 ADHI Adhi Karya (Persero) Tbk. 580 585 5 0.86 1,162 10,501,700 6,199,616,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,575 25 0.33 37 17,700 133,750,000 1 10 ADMG Polychem Indonesia Tbk 143 143 0 0.00 220 1,248,000 178,750,400 1 11 ADRO Adaro Energy Tbk. 1,155 1,220 65 5.63 12,438 135,715,400 162,943,436,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 590 585 -5 -0.85 164 927,200 545,614,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 458 446 -12 -2.62 18,016 398,672,900 171,455,430,600 1 15 AGRS Bank IBK Indonesia Tbk. 185 185 0 0.00 11 2,100 393,200 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 56 0 0.00 55 260,100 14,214,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 155 146 -9 -5.81 5 1,800 271,500 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 210 0 0.00 1,098 16,843,500 3,544,022,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 290 0 0.00 0 0 0 2 21 AKRA AKR Corporindo Tbk. 2,680 2,680 0 0.00 1,404 12,491,200 33,510,531,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 404 0 0.00 2 200 80,800 2 23 ALDO Alkindo Naratama Tbk. 408 406 -2 -0.49 5 77,900 31,782,800 2 24 ALKA Alakasa Industrindo Tbk 250 234 -16 -6.40 12 11,700 2,752,200 2 25 ALMI Alumindo Light Metal Industry Tbk. 232 220 -12 -5.17 39 58,600 12,801,000 2 26 ALTO Tri Banyan Tirta Tbk. 296 294 -2 -0.68 7 2,700 793,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 198 197 -1 -0.51 10 183,700 36,158,100 2 28 AMAN Makmur Berkah Amanda Tbk. 340 318 -22 -6.47 447 3,083,200 1,029,785,200 1 29 AMAR Bank Amar Indonesia Tbk. 294 300 6 2.04 57 152,900 44,849,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,540 2,500 -40 -1.57 5 8,200 20,536,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 290 0 0.00 1 500 145,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,190 2,110 -80 -3.65 15 7,800 16,614,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 665 -5 -0.75 364 390,700 258,728,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 17 44,700 2,235,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 545 510 -35 -6.42 2 300 153,000 1 36 ANTM Aneka Tambang Tbk. 935 940 5 0.53 32,705 638,756,000 610,730,752,000 1 37 APEX Apexindo Pratama Duta Tbk. 170 167 -3 -1.76 62 91,700 15,278,800 2 38 APIC Pacific Strategic Financial Tbk. 920 910 -10 -1.09 1,885 10,925,700 9,916,133,000 2 39 APII Arita Prima Indonesia Tbk. 166 165 -1 -0.60 7 1,400 234,400 2 40 APLI Asiaplast Industries Tbk. 108 113 5 4.63 33 35,200 4,089,400 1 41 APLN Agung Podomoro Land Tbk. 103 103 0 0.00 724 26,704,500 2,756,732,300 1 42 ARGO Argo Pantes Tbk 1,700 1,745 45 2.65 15 10,100 16,325,500 2 43 ARII Atlas Resources Tbk. 440 440 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 82 80 -2 -2.44 1,628 10,463,500 839,027,500 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 460 460 0 0.00 140 1,383,200 636,514,000 1 47 ARTA Arthavest Tbk 300 300 0 0.00 4 1,800 540,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 16 141,100 7,055,000 1 49 ARTO Bank Jago Tbk. 2,730 2,710 -20 -0.73 59 172,700 462,125,000 2 50 ASBI Asuransi Bintang Tbk. 310 304 -6 -1.94 6 1,200 363,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 895 -5 -0.56 2 200 179,000 1 52 ASGR Astra Graphia Tbk. 710 705 -5 -0.70 130 790,700 554,120,500 1 53 ASII Astra International Tbk. 4,740 4,930 190 4.01 8,944 37,775,400 181,597,901,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 112 -3 -2.61 13 10,900 1,233,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 -5 -0.47 15 14,200 14,974,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 120 112 -8 -6.67 4,443 42,719,400 4,915,513,000 2 57 ASRI Alam Sutera Realty Tbk. 122 120 -2 -1.64 1,548 45,695,800 5,521,039,500 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 494 505 11 2.23 912 10,115,900 4,954,786,700 1 60 ATIC Anabatic Technologies Tbk. 565 545 -20 -3.54 1 100 54,500 1 61 AUTO Astra Otoparts Tbk. 875 875 0 0.00 180 679,200 593,548,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 7 34,100 1,705,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 6 5,600 280,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 105 106 1 0.95 2,375 22,842,300 2,667,835,100 2 66 BALI Bali Towerindo Sentra Tbk. 930 930 0 0.00 2 700 651,000 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 6 7,100 355,000 2 69 BATA Sepatu Bata Tbk. 630 630 0 0.00 2 200 126,000 1 70 BAYU Bayu Buana Tbk 1,140 1,165 25 2.19 5 10,000 11,643,000 2 71 BBCA Bank Central Asia Tbk. 28,925 28,800 -125 -0.43 12,021 17,810,300 512,907,517,500 1 72 BBHI Bank Harda Internasional Tbk. 174 181 7 4.02 165 769,300 140,444,500 2 73 BBKP Bank Bukopin Tbk. 240 244 4 1.67 8,509 240,581,000 59,379,470,000 1 74 BBLD Buana Finance Tbk. 340 340 0 0.00 1 100 34,000 2 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,570 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,780 4,810 30 0.63 6,205 27,057,500 130,177,426,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,310 3,250 -60 -1.81 20,237 140,443,600 458,300,342,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 680 665 -15 -2.21 43 153,700 101,851,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 121 -2 -1.63 361 687,200 82,925,200 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,315 1,285 -30 -2.28 5,513 56,785,900 73,321,067,000 1 82 BBYB Bank Neo Commerce Tbk. 350 400 50 14.29 607 1,376,800 547,093,600 1 83 BCAP MNC Kapital Indonesia Tbk. 115 116 1 0.87 42 308,100 35,697,300 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 7 11,800 590,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,370 2,410 40 1.69 1,042 3,381,700 8,084,110,000 1 87 BEEF Estika Tata Tiara Tbk. 149 150 1 0.67 1,262 10,953,400 1,655,050,400 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 51 1,404,100 70,205,000 2 89 BELL Trisula Textile Industries Tbk. 155 153 -2 -1.29 330 3,739,500 576,545,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 230 228 -2 -0.87 983 2,684,900 602,647,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 180 179 -1 -0.56 5,441 153,090,200 27,503,749,600 1 92 BFIN BFI Finance Indonesia Tbk. 384 384 0 0.00 1,366 14,094,700 5,461,242,800 1 93 BGTG Bank Ganesha Tbk. 51 51 0 0.00 129 1,434,600 73,746,100 2 94 BHAT Bhakti Multi Artha Tbk. 490 510 20 4.08 3,350 162,827,800 80,570,737,400 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 11 4,300 215,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 135 140 5 3.70 39 18,400 2,530,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 775 775 0 0.00 4 1,500 1,162,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 10,100 505,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 53 -1 -1.85 14 35,600 1,887,800 2 101 BIRD Blue Bird Tbk. 900 900 0 0.00 128 116,800 104,874,000 1 102 BISI BISI International Tbk. 890 900 10 1.12 24 37,000 33,078,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 975 1,035 60 6.15 7,003 38,596,900 39,293,926,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 550 565 15 2.73 3,982 29,983,100 16,896,609,500 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 2 200 10,200 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 15 31,200 1,560,000 1 107 BKSW Bank QNB Indonesia Tbk. 133 133 0 0.00 100 548,400 70,675,300 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 40,200 2,010,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 610 620 10 1.64 119 164,900 101,038,500 2 111 BMAS Bank Maspion Indonesia Tbk. 280 280 0 0.00 17 21,400 5,989,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,600 5,575 -25 -0.45 6,857 33,908,900 187,998,557,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 72 69 -3 -4.17 76 1,473,100 99,517,700 1 114 BMTR Global Mediacom Tbk. 234 232 -2 -0.85 2,269 68,852,700 16,075,022,800 1 115 BNBA Bank Bumi Arta Tbk. 364 364 0 0.00 29 144,800 52,093,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 600 30,000 2 117 BNGA Bank CIMB Niaga Tbk. 760 755 -5 -0.66 263 1,172,000 890,578,500 1 118 BNII Bank Maybank Indonesia Tbk. 222 222 0 0.00 597 6,487,600 1,465,615,600 1 119 BNLI Bank Permata Tbk. 2,660 2,480 -180 -6.77 158 426,500 1,057,720,000 1 120 BOGA Bintang Oto Global Tbk. 1,350 1,350 0 0.00 3,620 104,579,300 140,806,503,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 162 162 0 0.00 16 16,200 2,623,900 2 122 BOLT Garuda Metalindo Tbk. 590 555 -35 -5.93 1 100 55,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 103 106 3 2.91 5,679 69,871,500 8,091,748,600 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 82 -5 -5.75 7 2,000 170,800 1 127 BRAM Indo Kordsa Tbk. 6,100 6,100 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,310 1,395 85 6.49 49,811 594,463,600 763,948,598,500 1 129 BRMS Bumi Resources Minerals Tbk. 51 52 1 1.96 483 63,560,800 3,332,535,700 2 130 BRNA Berlina Tbk. 1,100 1,050 -50 -4.55 2 1,000 1,050,000 2 131 BRPT Barito Pacific Tbk. 915 910 -5 -0.55 6,879 80,656,100 72,368,967,500 1 132 BSDE Bumi Serpong Damai Tbk. 790 795 5 0.63 2,115 41,691,500 33,261,597,500 1 133 BSIM Bank Sinarmas Tbk. 462 480 18 3.90 15 6,600 3,177,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,390 20 1.46 15 18,000 24,906,000 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 1 200 10,000 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 0 0 0 2 139 BTPN Bank BTPN Tbk. 2,270 2,270 0 0.00 26 31,300 70,582,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,800 3,740 -60 -1.58 2,140 8,393,100 31,546,647,000 1 141 BUDI Budi Starch & Sweetener Tbk. 94 93 -1 -1.06 28 130,800 12,165,800 1 142 BUKK Bukaka Teknik Utama Tbk. 705 705 0 0.00 7 3,600 2,538,000 2 143 BULL Buana Lintas Lautan Tbk. 324 322 -2 -0.62 4,168 232,842,900 75,300,394,000 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 82 760,700 38,035,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 12 88,300 4,591,600 2 146 BVIC Bank Victoria International Tbk. 99 103 4 4.04 1,822 18,498,400 1,907,832,400 1 147 BWPT Eagle High Plantations Tbk. 96 95 -1 -1.04 410 12,594,500 1,191,011,600 1 148 BYAN Bayan Resources Tbk. 12,625 12,625 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 224 4,291,900 214,959,700 2 150 CAMP Campina Ice Cream Industry Tbk. 272 270 -2 -0.74 255 975,100 263,676,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 116 111 -5 -4.31 13 9,400 1,050,000 2 152 CARE Metro Healthcare Indonesia Tbk. 342 350 8 2.34 2,058 171,895,400 59,176,822,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 3 800 40,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 550 540 -10 -1.82 436 2,765,400 1,484,597,000 3 156 CASS Cardig Aero Services Tbk. 210 210 0 0.00 98 555,500 116,811,400 2 157 CBMF Cahaya Bintang Medan Tbk. 410 412 2 0.49 182 2,538,700 1,040,867,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 230 232 2 0.87 82 501,300 115,223,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,675 -25 -1.47 33 19,500 32,806,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 133 -1 -0.75 156 1,762,300 234,459,000 2 161 CFIN Clipan Finance Indonesia Tbk. 190 189 -1 -0.53 137 2,666,200 504,194,600 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,470 2,470 0 0.00 8 1,600 3,857,000 2 164 CITY Natura City Developments Tbk. 107 108 1 0.93 2 3,100 335,200 1 165 CLAY Citra Putra Realty Tbk. 1,875 1,875 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 464 462 -2 -0.43 578 5,588,400 2,592,068,000 1 167 CLPI Colorpak Indonesia Tbk. 665 655 -10 -1.50 69 45,300 29,780,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,055 0 0.00 7 4,800 5,087,500 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. 204 204 0 0.00 3 37,700 7,615,800 2 173 COCO Wahana Interfood Nusantara Tbk. 980 980 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,825 5,950 125 2.15 1,402 2,270,800 13,395,647,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 1,800 90,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 2,400 120,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 316 306 -10 -3.16 8 9,300 2,848,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 152 361,000 18,052,000 2 180 CSMI Cipta Selera Murni Tbk. 482 490 8 1.66 28 44,800 23,678,200 2 181 CSRA Cisadane Sawit Raya Tbk. 336 334 -2 -0.60 654 3,513,000 1,189,578,800 2 182 CTBN Citra Tubindo Tbk. 3,370 3,370 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 755 775 20 2.65 1,985 39,881,500 30,322,932,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 7 205,300 10,265,000 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 299 10,733,200 552,289,500 2 186 DART Duta Anggada Realty Tbk. 240 238 -2 -0.83 1 100 23,800 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 1 100 57,500 2 188 DEAL Dewata Freightinternational Tbk. 154 153 -1 -0.65 3,970 37,744,100 5,937,791,600 2 189 DEFI Danasupra Erapacific Tbk. 1,645 1,640 -5 -0.30 19 14,700 24,122,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 300 15,000 1 191 DFAM Dafam Property Indonesia Tbk. 344 322 -22 -6.40 4 400 131,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 1 200 10,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 154 154 0 0.00 314 4,376,200 667,581,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,400 0 0.00 4 20,200 48,480,000 2 196 DKFT Central Omega Resources Tbk. 112 109 -3 -2.68 774 8,549,100 941,695,100 2 197 DLTA Delta Djakarta Tbk. 4,030 4,010 -20 -0.50 16 3,400 13,621,000 1 198 DMAS Puradelta Lestari Tbk. 234 230 -4 -1.71 1,982 30,629,700 7,061,158,200 1 199 DMMX Digital Mediatama Maxima Tbk. 180 179 -1 -0.56 195 9,039,000 1,624,019,900 2 200 DMND Diamond Food Indonesia Tbk. 900 905 5 0.56 14 5,200 4,662,500 1 201 DNAR Bank Oke Indonesia Tbk. 222 230 8 3.60 32 62,400 14,485,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,260 3,230 -30 -0.92 6 2,200 7,121,000 2 203 DOID Delta Dunia Makmur Tbk. 248 256 8 3.23 3,999 87,779,600 22,271,413,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 236 224 -12 -5.08 2 200 46,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 58 54 -4 -6.90 536 7,373,200 421,713,600 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 65 0 0.00 82 937,700 59,905,100 1 207 DSNG Dharma Satya Nusantara Tbk. 476 482 6 1.26 665 6,552,200 3,140,126,400 1 208 DSSA Dian Swastatika Sentosa Tbk 16,050 16,050 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 310 296 -14 -4.52 5,172 61,953,700 19,090,308,600 1 210 DUTI Duta Pertiwi Tbk 3,460 3,430 -30 -0.87 4 400 1,369,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,650 0 0.00 14 14,000 36,601,000 1 212 DWGL Dwi Guna Laksana Tbk. 206 192 -14 -6.80 10 8,800 1,695,700 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 500 25,000 1 214 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 59 587,600 31,762,200 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,270 1,265 -5 -0.39 156 202,100 255,111,000 1 217 ELSA Elnusa Tbk. 212 214 2 0.94 768 13,041,700 2,789,421,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 200 1 0.50 11 85,300 16,860,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,700 7,475 -225 -2.92 1 500 3,737,500 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 227 8,956,500 457,939,600 2 222 ENVY Envy Technologies Indonesia Tbk. 50 51 1 2.00 832 34,279,200 1,727,316,300 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 534 9,763,000 489,150,600 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 328 306 -22 -6.71 4,709 23,074,700 7,206,490,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,915 1,850 -65 -3.39 27 16,300 30,313,000 2 226 ERAA Erajaya Swasembada Tbk. 1,655 1,650 -5 -0.30 2,070 5,444,300 8,990,589,500 1 227 ERTX Eratex Djaja Tbk. 117 117 0 0.00 3 1,400 163,800 2 228 ESIP Sinergi Inti Plastindo Tbk. 144 134 -10 -6.94 5,355 57,025,400 7,807,964,900 2 229 ESSA Surya Esa Perkasa Tbk. 138 140 2 1.45 357 3,349,200 472,564,900 1 230 ESTA Esta Multi Usaha Tbk. 98 100 2 2.04 11 15,900 1,574,400 2 231 ESTI Ever Shine Tex Tbk. 56 73 17 30.36 7,072 82,716,500 5,896,036,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,130 2,130 0 0.00 2,549 8,366,500 17,864,619,000 1 234 FAST Fast Food Indonesia Tbk. 940 950 10 1.06 44 78,100 73,087,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,525 6,550 25 0.38 1 200 1,310,000 1 236 FILM MD Pictures Tbk. 204 212 8 3.92 2,447 21,561,100 4,614,029,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 276 260 -16 -5.80 8,621 74,620,700 21,648,822,600 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 63 2 3.28 10 21,500 1,374,700 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 115 113 -2 -1.74 99 474,300 53,840,400 2 243 FORU Fortune Indonesia Tbk 94 94 0 0.00 0 0 0 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 1 300 15,000 1 245 FPNI Lotte Chemical Titan Tbk. 115 115 0 0.00 697 6,853,100 798,979,300 2 246 FREN Smartfren Telecom Tbk. 83 82 -1 -1.20 2,012 74,205,800 6,131,951,600 1 247 FUJI Fuji Finance Indonesia Tbk. 108 107 -1 -0.93 6 3,500 372,000 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 102 103,600 5,180,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 70 73 3 4.29 3,421 45,628,000 3,597,150,900 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. 43,500 43,900 400 0.92 2,118 616,100 26,793,175,000 1 254 GGRP Gunung Raja Paksi Tbk. 358 336 -22 -6.15 29 122,600 42,480,200 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,640 1,895 255 15.55 5 600 1,071,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 246 244 -2 -0.81 1,990 20,977,000 5,118,907,000 1 257 GJTL Gajah Tunggal Tbk. 472 468 -4 -0.85 1,411 6,290,300 2,998,086,400 1 258 GLOB Global Teleshop Tbk. 127 119 -8 -6.30 40 30,100 4,030,600 2 259 GLVA Galva Technologies Tbk. 330 318 -12 -3.64 11 16,300 5,179,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 0 0.00 227 2,233,500 178,214,400 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 0 0 0 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,265 1,250 -15 -1.19 190 306,700 386,875,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 19 109,600 5,482,300 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 82 88 6 7.32 1 100 8,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 94 119 25 26.60 218 1,379,500 142,299,000 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 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. 370 374 4 1.08 6 17,400 6,436,800 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,170 3,150 -20 -0.63 167 233,600 740,752,000 1 276 HELI Jaya Trishindo Tbk. 189 195 6 3.17 9 1,200 236,700 2 277 HERO Hero Supermarket Tbk. 800 820 20 2.50 71 123,100 99,629,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,080 0 0.00 261 132,600 408,061,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 440 -30 -6.38 1 100 44,000 1 280 HKMU HK Metals Utama Tbk. 73 74 1 1.37 628 13,525,600 984,047,800 1 281 HMSP H.M. Sampoerna Tbk. 1,520 1,525 5 0.33 3,390 13,033,300 19,838,844,500 1 282 HOKI Buyung Poetra Sembada Tbk. 815 860 45 5.52 3,190 42,870,600 36,373,622,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,040 1,000 -40 -3.85 20 1,275,400 1,275,242,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 0 0 0 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 34 394,900 19,745,000 2 287 HRTA Hartadinata Abadi Tbk. 191 192 1 0.52 196 1,829,200 350,004,600 1 288 HRUM Harum Energy Tbk. 1,625 1,680 55 3.38 937 3,554,400 5,903,713,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 1,300 65,000 2 290 IBFN Intan Baruprana Finance Tbk. 278 282 4 1.44 2 5,100 1,437,800 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,750 9,750 0 0.00 6,710 7,227,300 70,745,875,000 1 293 ICON Island Concepts Indonesia Tbk. 56 55 -1 -1.79 3 10,200 561,100 2 294 IDPR Indonesia Pondasi Raya Tbk. 169 168 -1 -0.59 11 6,600 1,059,200 1 295 IFII Indonesia Fibreboard Industry Tbk. 121 117 -4 -3.31 104 401,400 47,651,300 1 296 IFSH Ifishdeco Tbk. 370 360 -10 -2.70 4 1,500 548,000 2 297 IGAR Champion Pacific Indonesia Tbk. 316 314 -2 -0.63 82 225,400 72,214,800 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 6 101,700 5,085,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 194 181 -13 -6.70 299 4,163,900 755,124,600 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 5 22,700 4,811,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 700 715 15 2.14 1,086 9,290,200 6,575,306,000 1 303 IMJS Indomobil Multi Jasa Tbk. 244 240 -4 -1.64 438 5,284,300 1,275,345,000 1 304 IMPC Impack Pratama Industri Tbk. 1,225 1,215 -10 -0.82 69 503,300 614,811,000 2 305 INAF Indofarma Tbk. 3,360 3,390 30 0.89 3,615 6,387,700 21,801,026,000 1 306 INAI Indal Aluminium Industry Tbk. 330 332 2 0.61 12 9,100 3,032,400 2 307 INCF Indo Komoditi Korpora Tbk. 57 57 0 0.00 29 142,300 8,125,400 2 308 INCI Intanwijaya Internasional Tbk 635 625 -10 -1.57 33 33,000 20,701,000 1 309 INCO Vale Indonesia Tbk. 3,960 3,960 0 0.00 5,236 13,702,000 54,479,933,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,050 7,075 25 0.35 4,595 10,694,800 75,308,475,000 1 311 INDO Royalindo Investa Wijaya Tbk. 106 104 -2 -1.89 42 56,200 5,874,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,270 -10 -0.44 6 2,500 5,561,000 1 313 INDS Indospring Tbk. 2,000 2,100 100 5.00 11 2,400 4,788,500 1 314 INDX Tanah Laut Tbk 53 51 -2 -3.77 11 21,600 1,101,700 2 315 INDY Indika Energy Tbk. 935 995 60 6.42 4,288 39,412,300 38,280,941,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,575 -25 -0.29 2,296 3,454,300 29,580,745,000 1 317 INOV Inocycle Technology Group Tbk. 156 155 -1 -0.64 110 194,500 28,695,400 2 318 INPC Bank Artha Graha Internasional Tbk. 51 50 -1 -1.96 124 1,255,800 63,623,600 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,430 1,460 30 2.10 310 725,000 1,058,910,500 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 8 10,500 2,143,600 2 323 INTD Inter Delta Tbk 162 152 -10 -6.17 21 42,800 6,489,100 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,650 11,800 150 1.29 2,856 2,279,500 26,551,610,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 390 0 0.00 225 474,300 184,547,200 2 326 IPCM Jasa Armada Indonesia Tbk. 222 220 -2 -0.90 21 9,800 2,174,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 86 91 5 5.81 89 555,700 49,771,400 1 328 IPTV MNC Vision Networks Tbk. 290 288 -2 -0.69 144 1,266,400 365,095,800 1 329 IRRA Itama Ranoraya Tbk. 880 865 -15 -1.70 5,727 24,577,900 21,524,404,000 2 330 ISAT Indosat Tbk. 2,040 2,050 10 0.49 1,053 3,887,500 7,971,201,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 127 0 0.00 1,038 13,811,100 1,789,395,300 1 332 ITIC Indonesian Tobacco Tbk. 700 705 5 0.71 491 916,500 668,811,500 2 333 ITMA Sumber Energi Andalan Tbk. 490 505 15 3.06 41 38,500 19,505,800 2 334 ITMG Indo Tambangraya Megah Tbk. 8,100 8,300 200 2.47 2,260 3,078,600 25,396,370,000 1 335 JAST Jasnita Telekomindo Tbk. 113 107 -6 -5.31 3,617 38,816,600 4,283,899,900 2 336 JAWA Jaya Agra Wattie Tbk. 56 53 -3 -5.36 10 52,500 2,784,900 1 337 JAYA Armada Berjaya Trans Tbk. 111 104 -7 -6.31 40 72,200 7,509,600 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 2 100,000 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 9 11,100 1,582,400 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,150 1,135 -15 -1.30 1,348 4,785,400 5,458,073,500 1 345 JRPT Jaya Real Property Tbk. 422 422 0 0.00 126 834,200 349,283,600 1 346 JSKY Sky Energy Indonesia Tbk. 232 216 -16 -6.90 5,261 73,753,700 16,142,962,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,770 3,740 -30 -0.80 2,498 8,011,300 29,415,848,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 970 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 0 0.00 15 130,900 116,500,500 2 350 KAEF Kimia Farma Tbk. 3,320 3,340 20 0.60 9,123 29,941,900 102,008,831,000 1 351 KARW ICTSI Jasa Prima Tbk. 72 70 -2 -2.78 741 8,932,000 667,198,500 2 352 KAYU Darmi Bersaudara Tbk. 63 59 -4 -6.35 1,986 26,806,500 1,604,963,000 2 353 KBAG Karya Bersama Anugerah Tbk. 59 62 3 5.08 8,871 667,385,100 41,792,630,700 2 354 KBLI KMI Wire & Cable Tbk. 314 314 0 0.00 101 764,800 238,887,600 1 355 KBLM Kabelindo Murni Tbk. 196 198 2 1.02 36 36,400 7,143,000 2 356 KBLV First Media Tbk. 418 420 2 0.48 9 19,500 8,175,800 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 735 735 0 0.00 0 0 0 2 359 KEEN Kencana Energi Lestari Tbk. 304 306 2 0.66 71 2,086,400 633,294,800 1 360 KEJU Mulia Boga Raya Tbk. 1,195 1,195 0 0.00 230 582,900 692,978,000 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 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 204 204 0 0.00 1,047 12,799,700 2,612,468,000 1 364 KINO Kino Indonesia Tbk. 2,980 2,990 10 0.34 64 118,300 355,913,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 160 168 8 5.00 30 24,600 4,045,800 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 200 2 1.01 5 5,600 1,115,200 1 368 KLBF Kalbe Farma Tbk. 1,560 1,550 -10 -0.64 3,860 20,957,300 32,465,299,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 580 5 0.87 15 43,800 25,390,500 2 370 KMTR Kirana Megatara Tbk. 302 302 0 0.00 3 6,000 1,812,000 2 371 KOBX Kobexindo Tractors Tbk. 101 102 1 0.99 826 7,400,800 790,520,900 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 0 0 0 2 374 KOPI Mitra Energi Persada Tbk. 444 444 0 0.00 1 100 44,400 2 375 KOTA DMS Propertindo Tbk. 420 392 -28 -6.67 18 73,000 28,620,000 1 376 KPAL Steadfast Marine Tbk. 54 53 -1 -1.85 149 1,830,800 98,564,500 1 377 KPAS Cottonindo Ariesta Tbk. 68 64 -4 -5.88 2,578 22,307,800 1,467,345,200 2 378 KPIG MNC Land Tbk. 104 105 1 0.96 47 995,200 103,630,000 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 372 370 -2 -0.54 3,559 48,523,000 18,175,135,000 1 381 KREN Kresna Graha Investama Tbk. 105 104 -1 -0.95 461 6,310,800 659,367,600 1 382 LAND Trimitra Propertindo Tbk. 174 179 5 2.87 5 34,800 6,398,900 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 5 18,200 6,519,200 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,170 2,130 -40 -1.84 2,751 7,253,700 15,649,587,000 1 389 LION Lion Metal Works Tbk. 238 238 0 0.00 5 27,000 6,426,000 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 391 LMPI Langgeng Makmur Industri Tbk. 82 80 -2 -2.44 13 99,300 7,964,400 2 392 LMSH Lionmesh Prima Tbk. 258 260 2 0.78 1 200 52,000 2 393 LPCK Lippo Cikarang Tbk 785 790 5 0.64 241 526,200 414,558,000 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,360 60 1.82 12 3,700 12,524,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 230 6 2.68 4 3,000 673,800 2 396 LPKR Lippo Karawaci Tbk. 128 130 2 1.56 583 16,784,500 2,179,779,200 1 397 LPLI Star Pacific Tbk 87 85 -2 -2.30 8 89,800 7,633,000 2 398 LPPF Matahari Department Store Tbk. 1,010 1,025 15 1.49 1,852 13,607,900 13,856,458,000 1 399 LPPS Lenox Pasifik Investama Tbk. 82 82 0 0.00 9 76,800 6,307,700 2 400 LRNA Eka Sari Lorena Transport Tbk. 127 120 -7 -5.51 1 100 12,000 2 401 LSIP PP London Sumatra Indonesia Tbk. 930 925 -5 -0.54 1,904 13,682,700 12,613,670,500 1 402 LTLS Lautan Luas Tbk. 436 430 -6 -1.38 17 72,300 31,196,200 1 403 LUCK Sentral Mitra Informatika Tbk. 175 175 0 0.00 193 824,300 143,989,900 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 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 550 560 10 1.82 227 1,152,700 640,192,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 4 10,100 505,000 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 2,110 30 1.44 139 190,800 401,251,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 0 0.00 1 100 126,000 2 411 MAPI Mitra Adiperkasa Tbk. 655 640 -15 -2.29 694 3,758,100 2,413,990,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 5 100,600 5,030,000 2 413 MARK Mark Dynamics Indonesia Tbk. 865 860 -5 -0.58 658 2,590,900 2,243,534,500 1 414 MASA Multistrada Arah Sarana Tbk. 570 555 -15 -2.63 2 200 112,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,220 2,190 -30 -1.35 129 142,600 310,780,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 376 2 0.53 62 196,300 74,600,800 1 418 MBTO Martina Berto Tbk. 79 79 0 0.00 31 478,200 40,619,800 1 419 MCAS M Cash Integrasi Tbk. 2,400 2,300 -100 -4.17 408 1,700,800 3,994,137,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 120 0 0.00 175 2,100,000 252,051,400 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,835 1,800 -35 -1.91 5,774 36,840,300 66,839,939,500 2 423 MDKI Emdeki Utama Tbk. 156 158 2 1.28 12 18,200 2,804,100 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. 382 380 -2 -0.52 3,986 57,568,500 21,963,922,400 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,120 3,140 20 0.64 21 16,800 52,618,000 2 429 META Nusantara Infrastructure Tbk. 103 104 1 0.97 18 186,300 19,275,100 1 430 MFIN Mandala Multifinance Tbk. 1,115 1,105 -10 -0.90 3 20,200 22,323,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 525 535 10 1.90 15 8,700 4,626,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 795 790 -5 -0.63 359 2,231,400 1,769,865,500 1 434 MICE Multi Indocitra Tbk. 294 294 0 0.00 12 16,600 4,842,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,290 1,290 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,700 2,660 -40 -1.48 2,370 28,655,800 76,811,926,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 90 947,100 47,355,000 2 441 MKPI Metropolitan Kentjana Tbk. 22,000 22,200 200 0.91 3 300 6,620,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,250 9,200 -50 -0.54 25 7,000 63,462,500 1 443 MLIA Mulia Industrindo Tbk 430 420 -10 -2.33 218 6,229,600 2,665,157,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 41 750,600 37,630,000 1 445 MLPT Multipolar Technology Tbk. 600 595 -5 -0.83 23 182,000 108,355,500 1 446 MMLP Mega Manunggal Property Tbk. 274 270 -4 -1.46 461 5,654,400 1,548,820,200 2 447 MNCN Media Nusantara Citra Tbk. 805 805 0 0.00 3,895 44,732,000 35,979,515,000 1 448 MOLI Madusari Murni Indah Tbk. 895 880 -15 -1.68 6 19,000 16,650,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 366 356 -10 -2.73 1,968 18,879,700 6,726,077,800 1 450 MPOW Megapower Makmur Tbk. 76 72 -4 -5.26 130 795,600 59,029,100 2 451 MPPA Matahari Putra Prima Tbk. 97 95 -2 -2.06 652 7,828,600 751,704,500 1 452 MPRO Maha Properti Indonesia Tbk. 890 890 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 134 134 0 0.00 19 8,900 1,202,700 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 294 298 4 1.36 38 254,200 75,657,200 2 456 MSKY MNC Sky Vision Tbk. 790 810 20 2.53 21 15,800 12,748,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,610 5 0.31 253 1,518,000 2,434,189,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 400 446 46 11.50 6 4,100 1,828,000 1 460 MTPS Meta Epsi Tbk. 348 348 0 0.00 4 5,500 1,914,000 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. 53 52 -1 -1.89 73 2,483,100 132,842,100 2 464 MYOH Samindo Resources Tbk. 1,135 1,140 5 0.44 14 32,000 36,665,500 1 465 MYOR Mayora Indah Tbk. 2,410 2,410 0 0.00 396 2,484,000 5,985,945,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 53 53 0 0.00 27 162,600 8,208,800 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 530 515 -15 -2.83 3,144 212,200,500 111,667,105,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 154 150 -4 -2.60 5 10,600 1,589,800 2 472 NFCX NFC Indonesia Tbk. 1,825 1,850 25 1.37 7 151,000 264,357,000 2 473 NICK Charnic Capital Tbk. 300 320 20 6.67 1 100 32,000 2 474 NIKL Pelat Timah Nusantara Tbk. 785 785 0 0.00 898 3,650,500 2,833,141,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 6 180,400 26,860,000 2 477 NISP Bank OCBC NISP Tbk. 725 730 5 0.69 33 36,500 26,658,500 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 304 302 -2 -0.66 18 175,500 52,071,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 266 248 -18 -6.77 13 23,600 5,852,800 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. 137 130 -7 -5.11 808 2,562,300 349,896,700 2 485 OMRE Indonesia Prima Property Tbk 294 294 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 186 202 16 8.60 1,755 14,934,300 2,911,596,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 488 PALM Provident Agro Tbk. 272 270 -2 -0.74 18 511,600 138,280,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 89 90 1 1.12 778 17,454,900 1,512,318,100 1 490 PANI Pratama Abadi Nusa Industri Tbk. 100 103 3 3.00 16 6,000 640,000 2 491 PANR Panorama Sentrawisata Tbk. 93 87 -6 -6.45 455 2,975,900 264,082,800 1 492 PANS Panin Sekuritas Tbk. 805 805 0 0.00 39 80,300 64,222,000 1 493 PBID Panca Budi Idaman Tbk. 870 880 10 1.15 24 65,100 57,249,000 1 494 PBRX Pan Brothers Tbk. 226 224 -2 -0.88 18 58,700 12,958,400 1 495 PBSA Paramita Bangun Sarana Tbk. 600 600 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 338 316 -22 -6.51 3 1,500 474,000 2 497 PDES Destinasi Tirta Nusantara Tbk 190 200 10 5.26 1 100 20,000 2 498 PEGE Panca Global Kapital Tbk. 119 119 0 0.00 3 300 35,300 2 499 PEHA Phapros Tbk. 1,640 1,640 0 0.00 289 405,500 672,069,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,035 1,030 -5 -0.48 6,310 86,552,600 89,512,347,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 128 798,400 28,227,500 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 156 155 -1 -0.64 1 500 77,500 2 503 PGUN Pradiksi Gunatama Tbk. 254 252 -2 -0.79 4 3,100 781,400 1 504 PICO Pelangi Indah Canindo Tbk 150 152 2 1.33 338 2,118,200 321,745,300 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 494 -6 -1.20 47 121,200 60,110,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 40 529,400 26,557,000 2 507 PLAN Planet Properindo Jaya Tbk. 280 284 4 1.43 992 11,608,000 3,283,300,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 0 0.00 0 0 0 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 7 13,000 1,627,200 2 511 PNBN Bank Pan Indonesia Tbk 780 780 0 0.00 112 1,351,400 1,055,328,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 23 62,700 3,135,000 1 513 PNGO Pinago Utama Tbk. 600 605 5 0.83 8 3,700 2,179,000 2 514 PNIN Paninvest Tbk. 695 695 0 0.00 30 687,500 481,168,000 1 515 PNLF Panin Financial Tbk. 186 187 1 0.54 602 14,235,700 2,661,534,700 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 45 10,400 558,100 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,000 0 0.00 28 9,000 8,863,500 2 519 POLL Pollux Properti Indonesia Tbk. 5,575 5,525 -50 -0.90 51 10,700 61,320,000 1 520 POLU Golden Flower Tbk. 990 990 0 0.00 0 0 0 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 3 800 40,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 486 452 -34 -7.00 3 3,100 1,494,200 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 5 1,900 95,000 2 525 POWR Cikarang Listrindo Tbk. 595 590 -5 -0.84 406 2,266,400 1,338,564,500 2 526 PPGL Prima Globalindo Logistik Tbk. 366 374 8 2.19 1,262 5,955,700 2,234,238,000 3 527 PPRE PP Presisi Tbk. 168 186 18 10.71 19,790 315,230,300 63,786,923,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 192 3,300,000 165,000,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 114 114 0 0.00 1 10,000 1,140,000 1 530 PRDA Prodia Widyahusada Tbk. 2,860 2,990 130 4.55 105 765,900 2,151,772,000 1 531 PRIM Royal Prima Tbk. 230 250 20 8.70 10 4,700 1,175,000 2 532 PSAB J Resources Asia Pasifik Tbk. 222 218 -4 -1.80 1,029 13,110,500 2,873,483,000 2 533 PSDN Prasidha Aneka Niaga Tbk 111 113 2 1.80 63 1,268,500 143,723,700 2 534 PSGO Palma Serasih Tbk. 101 105 4 3.96 10 13,000 1,301,600 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 300 15,000 2 536 PSSI Pelita Samudera Shipping Tbk. 172 174 2 1.16 106 360,900 62,559,600 1 537 PTBA Bukit Asam Tbk. 2,010 2,050 40 1.99 3,920 26,072,500 52,957,580,500 1 538 PTIS Indo Straits Tbk. 155 145 -10 -6.45 4 1,100 161,300 1 539 PTPP PP (Persero) Tbk. 910 925 15 1.65 1,685 16,190,400 14,941,289,000 1 540 PTPW Pratama Widya Tbk. 1,470 1,455 -15 -1.02 494 1,081,100 1,582,350,500 2 541 PTRO Petrosea Tbk. 1,710 1,705 -5 -0.29 240 307,900 521,749,000 1 542 PTSN Sat Nusapersada Tbk 214 212 -2 -0.93 165 943,600 201,613,000 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,680 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 199 206 7 3.52 1 100 20,600 1 545 PURA Putra Rajawali Kencana Tbk. 133 138 5 3.76 11,717 228,870,800 30,736,456,800 2 546 PURE Trinitan Metals and Minerals Tbk. 284 282 -2 -0.70 947 6,668,800 1,894,623,000 1 547 PURI Puri Global Sukses Tbk. 326 326 0 0.00 3 3,100 1,010,600 2 548 PWON Pakuwon Jati Tbk. 394 392 -2 -0.51 3,184 81,723,300 32,218,063,800 1 549 PYFA Pyridam Farma Tbk 920 920 0 0.00 949 3,226,100 3,034,884,000 2 550 PZZA Sarimelati Kencana Tbk. 640 640 0 0.00 755 5,067,200 3,263,562,000 1 551 RAJA Rukun Raharja Tbk. 123 124 1 0.81 1,306 17,340,700 2,164,467,500 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 565 -10 -1.74 725 5,302,600 3,011,911,000 1 553 RANC Supra Boga Lestari Tbk. 406 406 0 0.00 110 855,600 348,822,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 5,200 260,000 1 555 RDTX Roda Vivatex Tbk 5,925 5,925 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 6 2,200 110,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 346 346 0 0.00 5 2,600 892,800 1 558 RICY Ricky Putra Globalindo Tbk 92 93 1 1.09 2 200 18,700 1 559 RIGS Rig Tenders Indonesia Tbk. 230 226 -4 -1.74 8 26,100 5,865,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 448 446 -2 -0.45 89 296,100 132,910,200 2 562 RMBA Bentoel Internasional Investama Tbk. 330 368 38 11.52 30 194,000 69,257,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,125 -5 -0.44 27 26,800 30,510,000 2 564 RODA Pikko Land Development Tbk. 55 54 -1 -1.82 34 182,900 9,923,100 2 565 RONY Aesler Grup Internasional Tbk. 368 366 -2 -0.54 564 1,595,300 619,895,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,230 1,245 15 1.22 28 39,900 49,595,000 1 567 RUIS Radiant Utama Interinsco Tbk. 230 270 40 17.39 73 451,400 114,542,600 2 568 SAFE Steady Safe Tbk 185 185 0 0.00 154 216,000 39,798,900 2 569 SAME Sarana Meditama Metropolitan Tbk. 124 123 -1 -0.81 368 5,533,500 686,494,600 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 380 -2 -0.52 6 2,100 800,400 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 4 4,800 240,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 102 95 -7 -6.86 7,766 109,439,300 11,112,795,500 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 1 100 1,010,000 1 575 SCMA Surya Citra Media Tbk. 1,320 1,300 -20 -1.52 1,304 6,142,800 8,016,478,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 218 -10 -4.39 14 81,400 17,731,600 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 1 100 5,000 2 579 SDPC Millennium Pharmacon International Tbk. 101 104 3 2.97 22 20,300 2,066,300 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 810 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 960 950 -10 -1.04 127 936,600 897,094,000 2 582 SGER Sumber Global Energy Tbk. 416 456 40 9.62 1,683 7,078,700 3,108,794,600 2 583 SGRO Sampoerna Agro Tbk. 1,430 1,455 25 1.75 141 363,800 531,334,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 570 565 -5 -0.88 79 376,300 212,617,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 760 765 5 0.66 4,481 13,640,900 10,448,690,000 1 587 SILO Siloam International Hospitals Tbk. 4,980 4,890 -90 -1.81 45 20,800 101,829,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 318 316 -2 -0.63 569 4,733,700 1,500,845,600 1 590 SINI Singaraja Putra Tbk. 448 448 0 0.00 32 33,900 14,920,200 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,195 1,120 -75 -6.28 30 132,300 149,421,000 2 592 SKBM Sekar Bumi Tbk. 372 372 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. 600 590 -10 -1.67 21 352,300 207,887,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,900 4,860 -40 -0.82 36 57,200 278,854,000 2 597 SMAR Smart Tbk. 2,900 2,890 -10 -0.34 10 1,900 5,495,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 510 505 -5 -0.98 1,250 8,678,200 4,432,559,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,025 1,090 65 6.34 32 217,800 235,388,000 1 600 SMDM Suryamas Dutamakmur Tbk. 94 93 -1 -1.06 2 1,100 102,300 2 601 SMDR Samudera Indonesia Tbk. 272 270 -2 -0.74 225 852,000 230,542,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,100 9,175 75 0.82 2,287 2,755,200 25,184,260,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 195 186 -9 -4.62 76 1,110,200 206,378,800 1 604 SMMA Sinarmas Multiartha Tbk. 15,775 15,775 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 90 89 -1 -1.11 15 36,100 3,234,400 2 606 SMRA Summarecon Agung Tbk. 620 650 30 4.84 2,463 40,717,900 26,161,054,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,325 1,350 25 1.89 1,197 2,585,900 3,484,813,000 1 609 SOCI Soechi Lines Tbk. 122 121 -1 -0.82 360 6,057,900 731,642,000 1 610 SOFA Boston Furniture Industries Tbk. 100 100 0 0.00 22 48,800 4,888,400 3 611 SOHO Soho Global Health Tbk. 5,950 5,700 -250 -4.20 95 87,200 500,547,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 396 408 12 3.03 4 500 203,800 2 614 SOTS Satria Mega Kencana Tbk. 214 214 0 0.00 1 100 21,400 2 615 SPMA Suparma Tbk. 280 280 0 0.00 5 2,000 560,400 1 616 SPTO Surya Pertiwi Tbk. 400 408 8 2.00 36 87,600 35,366,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 169 168 -1 -0.59 461 7,087,700 1,186,403,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 0 0.00 4 1,200 154,900 1 619 SRIL Sri Rejeki Isman Tbk. 204 204 0 0.00 599 7,075,000 1,444,491,400 1 620 SRSN Indo Acidatama Tbk 57 54 -3 -5.26 1,021 44,042,600 2,409,509,200 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,300 20 0.61 223 459,300 1,504,622,000 2 622 SSIA Surya Semesta Internusa Tbk. 448 448 0 0.00 955 15,576,200 6,983,037,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 830 835 5 0.60 25 40,200 33,223,000 1 624 SSTM Sunson Textile Manufacture Tbk 520 520 0 0.00 9 34,600 17,502,500 2 625 STAR Buana Artha Anugerah Tbk. 128 130 2 1.56 1 100 13,000 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. 2,910 2,910 0 0.00 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 101 101 0 0.00 81 664,800 66,057,700 2 632 TALF Tunas Alfin Tbk. 296 296 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 148 150 2 1.35 27 35,400 4,950,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 53 0 0.00 214 4,792,500 248,457,500 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 1 500 25,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 300 15,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,480 30 2.07 2,103 34,466,000 50,473,580,500 1 638 TBLA Tunas Baru Lampung Tbk. 760 755 -5 -0.66 446 2,201,400 1,649,480,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 700 0 0.00 17 9,200 6,670,500 2 640 TCID Mandom Indonesia Tbk. 6,325 6,375 50 0.79 4 6,100 38,890,000 1 641 TCPI Transcoal Pacific Tbk. 5,275 5,500 225 4.27 5,971 9,264,000 49,820,127,500 2 642 TDPM Tridomain Performance Materials Tbk. 141 140 -1 -0.71 317 3,630,800 510,915,700 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 166 166 0 0.00 82 578,100 96,211,800 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 180 170 -10 -5.56 1 400 68,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 476 488 12 2.52 9 1,000 455,600 2 648 TGKA Tigaraksa Satria Tbk. 8,200 8,200 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 100 104 4 4.00 3,998 58,821,300 6,266,482,200 1 650 TIFA KDB Tifa Finance Tbk. 510 515 5 0.98 11 916,700 472,100,500 2 651 TINS Timah Tbk. 830 805 -25 -3.01 5,764 65,135,000 52,986,338,000 1 652 TIRA Tira Austenite Tbk 250 234 -16 -6.40 17 18,200 4,616,400 2 653 TIRT Tirta Mahakam Resources Tbk 50 50 0 0.00 9 90,900 4,545,700 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,100 -75 -1.21 1,402 1,774,900 10,881,507,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,780 2,750 -30 -1.08 12,771 135,175,000 370,868,726,000 1 656 TMAS Temas Tbk. 107 106 -1 -0.93 51 471,300 50,317,300 1 657 TMPO Tempo Intimedia Tbk. 109 109 0 0.00 5 40,000 4,360,000 2 658 TNCA Trimuda Nuansa Citra Tbk. 272 268 -4 -1.47 22 19,700 5,274,000 2 659 TOBA TBS Energi Utama Tbk. 384 390 6 1.56 8 51,600 20,124,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 3 2,300 115,000 1 661 TOTL Total Bangun Persada Tbk. 284 282 -2 -0.70 172 876,500 249,037,800 1 662 TOTO Surya Toto Indonesia Tbk. 212 210 -2 -0.94 17 16,800 3,530,400 2 663 TOWR Sarana Menara Nusantara Tbk. 1,020 1,025 5 0.49 6,110 51,684,900 52,835,110,000 1 664 TOYS Sunindo Adipersada Tbk. 550 545 -5 -0.91 748 2,127,700 1,152,763,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,700 -100 -1.28 845 2,104,600 16,136,645,000 2 666 TPMA Trans Power Marine Tbk. 336 332 -4 -1.19 8 3,300 1,102,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 1 0.92 3 1,000 109,300 1 670 TRIN Perintis Triniti Properti Tbk. 240 240 0 0.00 2,823 3,224,700 762,934,000 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 4 2,500 519,000 2 673 TRJA Transkon Jaya Tbk. 162 160 -2 -1.23 142 452,000 73,534,400 2 674 TRST Trias Sentosa Tbk. 396 396 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 156 160 4 2.56 507 4,204,400 667,682,300 2 676 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,265 0 0.00 506 623,100 791,294,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,330 30 2.31 10 1,900 2,485,000 2 679 TURI Tunas Ridean Tbk. 1,340 1,300 -40 -2.99 7 118,500 154,050,000 1 680 UANG Pakuan Tbk. 200 198 -2 -1.00 30 110,000 21,845,500 2 681 UCID Uni-Charm Indonesia Tbk. 1,485 1,475 -10 -0.67 121 165,000 242,240,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,720 1,705 -15 -0.87 626 510,700 871,601,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,900 3,890 -10 -0.26 7 5,500 21,306,000 1 684 UNIT Nusantara Inti Corpora Tbk 151 144 -7 -4.64 2 300 43,200 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 74 -3 -3.90 105 7,747,300 578,060,800 1 686 UNTR United Tractors Tbk. 21,700 21,875 175 0.81 4,224 2,859,100 62,358,517,500 1 687 UNVR Unilever Indonesia Tbk. 7,925 8,000 75 0.95 3,266 4,947,200 39,328,265,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,300 1,295 -5 -0.38 5 2,800 3,605,500 2 689 VICO Victoria Investama Tbk. 78 80 2 2.56 67 240,200 18,554,200 1 690 VINS Victoria Insurance Tbk. 95 93 -2 -2.11 13 5,000 459,900 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 400 20,000 1 692 VOKS Voksel Electric Tbk. 197 197 0 0.00 8 14,600 2,876,200 1 693 VRNA Verena Multi Finance Tbk. 107 101 -6 -5.61 4 1,100 111,700 2 694 WAPO Wahana Pronatural Tbk. 71 78 7 9.86 9 8,000 629,300 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 184 6 3.37 7,076 154,573,800 29,240,796,100 1 696 WEHA WEHA Transportasi Indonesia Tbk. 59 59 0 0.00 190 1,055,600 62,518,600 1 697 WICO Wicaksana Overseas International Tbk. 545 545 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 350 360 10 2.86 1,807 21,596,900 7,684,369,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,230 1,220 -10 -0.81 1,660 11,103,900 13,633,478,000 1 700 WINS Wintermar Offshore Marine Tbk. 93 96 3 3.23 4 3,300 316,600 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 214 0 0.00 31 66,800 14,325,600 1 702 WOOD Integra Indocabinet Tbk. 430 440 10 2.33 6,937 150,070,600 65,314,134,000 1 703 WOWS Ginting Jaya Energi Tbk. 77 72 -5 -6.49 6,066 102,556,500 7,759,665,000 2 704 WSBP Waskita Beton Precast Tbk. 159 165 6 3.77 7,155 264,398,900 44,284,275,300 1 705 WSKT Waskita Karya (Persero) Tbk. 690 715 25 3.62 4,817 62,933,600 44,554,410,000 1 706 WTON Wijaya Karya Beton Tbk. 242 256 14 5.79 2,520 40,457,000 10,281,733,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 140 352,500 17,625,000 2 708 YPAS Yanaprima Hastapersada Tbk 326 380 54 16.56 5 600 213,000 2 709 YULE Yulie Sekuritas Indonesia Tbk. 220 250 30 13.64 1 300 75,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 122 124 2 1.64 6,095 422,648,500 51,901,532,200 2 712 ZONE Mega Perintis Tbk. 382 388 6 1.57 29 194,800 74,654,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------