STOCK QUOTATION ------------------- DATE : Monday, 19 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. 11,000 10,875 -125 -1.14 693 456,600 4,991,922,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 7 14,200 710,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,250 0 0.00 1 100 625,000 2 4 ABMM ABM Investama Tbk. 825 840 15 1.82 5 1,700 1,398,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,585 5 0.32 1,816 3,575,000 5,652,638,500 1 6 ACST Acset Indonusa Tbk. 210 214 4 1.90 2,310 47,026,200 10,044,002,200 1 7 ADES Akasha Wira International Tbk. 1,175 1,185 10 0.85 43 33,800 40,481,500 2 8 ADHI Adhi Karya (Persero) Tbk. 585 595 10 1.71 1,054 10,813,000 6,413,780,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,575 7,550 -25 -0.33 32 10,200 76,887,500 1 10 ADMG Polychem Indonesia Tbk 143 142 -1 -0.70 183 1,023,600 145,705,400 1 11 ADRO Adaro Energy Tbk. 1,220 1,220 0 0.00 7,246 73,973,200 90,807,080,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 6 7,500 3,750,000 2 13 AGII Aneka Gas Industri Tbk. 585 600 15 2.56 275 4,272,100 2,560,614,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 446 426 -20 -4.48 14,993 213,830,500 92,413,098,000 1 15 AGRS Bank IBK Indonesia Tbk. 185 173 -12 -6.49 33 166,000 30,056,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 59 206,000 11,651,700 2 17 AIMS Akbar Indo Makmur Stimec Tbk 146 145 -1 -0.68 6 3,500 477,200 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 212 2 0.95 1,022 23,528,100 5,015,825,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 10,000 500,000 2 20 AKPI Argha Karya Prima Industry Tbk. 290 284 -6 -2.07 4 11,100 3,191,400 2 21 AKRA AKR Corporindo Tbk. 2,680 2,680 0 0.00 2,009 12,890,000 34,789,672,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 404 376 -28 -6.93 11 11,300 4,534,400 2 23 ALDO Alkindo Naratama Tbk. 406 406 0 0.00 0 0 0 2 24 ALKA Alakasa Industrindo Tbk 234 218 -16 -6.84 99 40,400 8,916,400 2 25 ALMI Alumindo Light Metal Industry Tbk. 220 206 -14 -6.36 5 5,200 1,072,600 2 26 ALTO Tri Banyan Tirta Tbk. 294 294 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 197 200 3 1.52 27 83,900 16,783,400 2 28 AMAN Makmur Berkah Amanda Tbk. 318 296 -22 -6.92 124 909,200 281,347,600 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 27 110,200 33,101,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 1 100 250,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 300 10 3.45 14 7,900 2,159,600 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,130 20 0.95 6 3,500 7,442,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 665 670 5 0.75 179 231,900 153,701,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 22 121,900 6,095,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 510 510 0 0.00 1 100 51,000 1 36 ANTM Aneka Tambang Tbk. 940 1,055 115 12.23 58,868 1,158,293,800 1,168,810,248,000 1 37 APEX Apexindo Pratama Duta Tbk. 167 161 -6 -3.59 74 142,900 22,411,300 2 38 APIC Pacific Strategic Financial Tbk. 910 910 0 0.00 2,361 15,180,600 13,854,474,500 2 39 APII Arita Prima Indonesia Tbk. 165 168 3 1.82 13 13,400 2,240,400 2 40 APLI Asiaplast Industries Tbk. 113 113 0 0.00 2 900 101,700 1 41 APLN Agung Podomoro Land Tbk. 103 106 3 2.91 2,434 112,391,200 11,933,011,200 1 42 ARGO Argo Pantes Tbk 1,745 1,745 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 440 448 8 1.82 1 200 89,600 2 44 ARKA Arkha Jayanti Persada Tbk. 80 80 0 0.00 2,353 13,199,700 1,052,914,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 460 472 12 2.61 360 3,013,700 1,417,396,800 1 47 ARTA Arthavest Tbk 300 300 0 0.00 0 0 0 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 2 80,100 4,005,000 1 49 ARTO Bank Jago Tbk. 2,710 2,600 -110 -4.06 72 181,900 483,053,000 2 50 ASBI Asuransi Bintang Tbk. 304 308 4 1.32 2 400 123,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 900 5 0.56 2 200 183,500 1 52 ASGR Astra Graphia Tbk. 705 700 -5 -0.71 201 730,600 505,951,000 1 53 ASII Astra International Tbk. 4,930 5,000 70 1.42 11,028 38,057,900 189,046,386,000 1 54 ASJT Asuransi Jasa Tania Tbk. 112 112 0 0.00 17 5,200 584,300 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 5 0.48 15 14,800 15,630,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 112 105 -7 -6.25 1,674 8,434,900 898,254,700 2 57 ASRI Alam Sutera Realty Tbk. 120 124 4 3.33 2,137 88,578,700 10,956,793,800 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 505 505 0 0.00 557 6,283,000 3,186,958,500 1 60 ATIC Anabatic Technologies Tbk. 545 545 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 875 870 -5 -0.57 264 1,103,200 953,093,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 8 9,500 475,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 3 1,200 60,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 9 4,100 1,631,800 2 65 BAJA Saranacentral Bajatama Tbk. 106 103 -3 -2.83 984 9,214,900 986,532,500 2 66 BALI Bali Towerindo Sentra Tbk. 930 930 0 0.00 0 0 0 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 5 1,000 50,000 2 69 BATA Sepatu Bata Tbk. 630 640 10 1.59 7 2,400 1,533,000 1 70 BAYU Bayu Buana Tbk 1,165 1,160 -5 -0.43 3 1,500 1,745,000 2 71 BBCA Bank Central Asia Tbk. 28,800 29,500 700 2.43 9,857 11,374,300 330,373,010,000 1 72 BBHI Bank Harda Internasional Tbk. 181 174 -7 -3.87 183 899,500 160,123,800 2 73 BBKP Bank Bukopin Tbk. 244 248 4 1.64 9,739 341,199,800 85,671,037,800 1 74 BBLD Buana Finance Tbk. 340 334 -6 -1.76 2 1,100 373,400 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. 4,810 4,890 80 1.66 7,178 36,507,600 177,845,925,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,280 30 0.92 13,321 96,199,300 314,049,025,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 665 690 25 3.76 42 123,000 83,962,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 123 2 1.65 802 2,240,500 270,914,400 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,310 25 1.95 3,444 31,319,100 40,726,916,000 1 82 BBYB Bank Neo Commerce Tbk. 400 380 -20 -5.00 126 130,600 49,612,200 1 83 BCAP MNC Kapital Indonesia Tbk. 116 115 -1 -0.86 60 548,900 62,968,800 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 18 30,500 1,525,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,410 2,430 20 0.83 552 2,954,900 7,188,969,000 1 87 BEEF Estika Tata Tiara Tbk. 150 148 -2 -1.33 809 6,366,800 950,166,500 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 31 111,900 5,595,000 2 89 BELL Trisula Textile Industries Tbk. 153 153 0 0.00 646 6,023,900 930,363,600 2 90 BESS Batulicin Nusantara Maritim Tbk. 228 230 2 0.88 43 48,400 10,958,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 179 182 3 1.68 16,042 591,139,200 110,634,414,000 1 92 BFIN BFI Finance Indonesia Tbk. 384 386 2 0.52 425 9,124,300 3,514,651,800 1 93 BGTG Bank Ganesha Tbk. 51 52 1 1.96 185 2,685,300 139,600,000 2 94 BHAT Bhakti Multi Artha Tbk. 510 535 25 4.90 2,256 123,683,400 65,499,770,500 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 4 9,500 475,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 140 144 4 2.86 4 700 100,400 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 775 760 -15 -1.94 98 4,697,700 3,485,967,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 10 188,100 9,405,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 55 2 3.77 12 125,500 6,812,200 2 101 BIRD Blue Bird Tbk. 900 900 0 0.00 163 961,600 865,571,000 1 102 BISI BISI International Tbk. 900 890 -10 -1.11 90 534,000 477,332,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,035 1,055 20 1.93 3,844 19,768,500 20,762,416,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 570 5 0.88 3,637 19,921,500 11,407,142,000 1 105 BKDP Bukit Darmo Property Tbk 51 50 -1 -1.96 4 1,100 55,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 24 1,309,400 65,470,000 1 107 BKSW Bank QNB Indonesia Tbk. 133 142 9 6.77 530 3,378,900 474,251,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 3 6,700 335,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 620 635 15 2.42 127 184,600 116,444,500 2 111 BMAS Bank Maspion Indonesia Tbk. 280 274 -6 -2.14 7 10,600 2,905,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,575 5,700 125 2.24 5,640 29,468,100 166,457,762,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 69 70 1 1.45 62 318,500 22,289,600 1 114 BMTR Global Mediacom Tbk. 232 226 -6 -2.59 3,782 85,002,500 19,491,143,000 1 115 BNBA Bank Bumi Arta Tbk. 364 356 -8 -2.20 30 128,700 46,685,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 2 300 15,000 2 117 BNGA Bank CIMB Niaga Tbk. 755 765 10 1.32 291 1,353,700 1,036,877,000 1 118 BNII Bank Maybank Indonesia Tbk. 222 226 4 1.80 352 3,842,300 868,340,000 1 119 BNLI Bank Permata Tbk. 2,480 2,310 -170 -6.85 317 777,000 1,796,970,000 1 120 BOGA Bintang Oto Global Tbk. 1,350 1,380 30 2.22 4,413 125,297,400 170,791,812,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 162 161 -1 -0.62 16 13,300 2,124,700 2 122 BOLT Garuda Metalindo Tbk. 555 530 -25 -4.50 2 500 264,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 113 7 6.60 1,938 19,108,300 2,144,957,200 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 82 86 4 4.88 8 1,500 125,600 1 127 BRAM Indo Kordsa Tbk. 6,100 6,100 0 0.00 4 400 2,430,000 1 128 BRIS Bank BRIsyariah Tbk. 1,395 1,400 5 0.36 49,724 417,214,400 588,175,367,500 1 129 BRMS Bumi Resources Minerals Tbk. 52 51 -1 -1.92 541 160,031,100 8,205,311,700 2 130 BRNA Berlina Tbk. 1,050 1,050 0 0.00 1 2,000 2,100,000 2 131 BRPT Barito Pacific Tbk. 910 900 -10 -1.10 5,429 77,475,600 69,867,623,000 1 132 BSDE Bumi Serpong Damai Tbk. 795 845 50 6.29 9,596 183,797,800 154,772,207,000 1 133 BSIM Bank Sinarmas Tbk. 480 480 0 0.00 26 11,500 5,493,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,410 20 1.44 25 6,600 9,183,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 194 200 6 3.09 22 73,200 14,548,100 2 139 BTPN Bank BTPN Tbk. 2,270 2,250 -20 -0.88 53 57,600 130,179,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,740 3,700 -40 -1.07 1,875 4,592,600 17,078,669,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 93 0 0.00 47 510,400 47,493,000 1 142 BUKK Bukaka Teknik Utama Tbk. 705 720 15 2.13 10 7,400 5,219,500 2 143 BULL Buana Lintas Lautan Tbk. 322 320 -2 -0.62 3,122 178,227,700 57,324,323,400 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 398 34,508,500 1,725,425,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 1 1.92 7 70,600 3,671,900 2 146 BVIC Bank Victoria International Tbk. 103 116 13 12.62 4,674 53,089,600 6,331,615,900 1 147 BWPT Eagle High Plantations Tbk. 95 94 -1 -1.05 480 12,404,900 1,172,593,900 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 0.00 175 2,373,900 118,758,900 2 150 CAMP Campina Ice Cream Industry Tbk. 270 270 0 0.00 216 1,308,900 352,508,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 111 111 0 0.00 0 0 0 2 152 CARE Metro Healthcare Indonesia Tbk. 350 352 2 0.57 2,872 243,428,700 86,258,514,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 5 4,200 210,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 540 540 0 0.00 339 1,455,700 773,739,000 3 156 CASS Cardig Aero Services Tbk. 210 210 0 0.00 125 1,807,700 379,237,600 2 157 CBMF Cahaya Bintang Medan Tbk. 412 408 -4 -0.97 185 2,646,000 1,090,136,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 232 232 0 0.00 82 635,500 146,915,200 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,675 1,700 25 1.49 60 20,600 35,046,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 133 132 -1 -0.75 230 2,834,400 373,571,200 2 161 CFIN Clipan Finance Indonesia Tbk. 189 190 1 0.53 93 564,100 107,603,200 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,470 2,400 -70 -2.83 2 200 487,000 2 164 CITY Natura City Developments Tbk. 108 107 -1 -0.93 8 1,600 168,800 1 165 CLAY Citra Putra Realty Tbk. 1,875 1,875 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 462 472 10 2.16 952 6,969,600 3,272,526,600 1 167 CLPI Colorpak Indonesia Tbk. 655 660 5 0.76 49 25,600 16,715,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,055 1,040 -15 -1.42 53 57,500 59,349,500 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. 204 200 -4 -1.96 3 2,100 420,400 2 173 COCO Wahana Interfood Nusantara Tbk. 980 965 -15 -1.53 2 1,800 1,747,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 6,025 75 1.26 2,019 3,632,200 21,749,680,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 5 5,200 260,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 903 100,600 5,030,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 306 314 8 2.61 26 17,300 5,417,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 37 388,500 19,430,900 2 180 CSMI Cipta Selera Murni Tbk. 490 488 -2 -0.41 16 52,800 25,798,600 2 181 CSRA Cisadane Sawit Raya Tbk. 334 332 -2 -0.60 224 995,900 331,755,000 2 182 CTBN Citra Tubindo Tbk. 3,370 3,150 -220 -6.53 3 300 960,000 1 183 CTRA Ciputra Development Tbk. 775 805 30 3.87 7,820 166,269,200 133,499,984,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 20 235,100 11,828,800 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 395 9,186,100 475,326,600 2 186 DART Duta Anggada Realty Tbk. 238 226 -12 -5.04 1 3,000 678,000 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 6 1,900 1,151,000 2 188 DEAL Dewata Freightinternational Tbk. 153 157 4 2.61 2,943 30,372,400 4,825,336,600 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,640 0 0.00 15 12,300 20,222,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 5 51,200 2,560,000 1 191 DFAM Dafam Property Indonesia Tbk. 322 340 18 5.59 13 13,700 4,569,400 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 300 15,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 1 100 195,000 2 194 DILD Intiland Development Tbk. 154 155 1 0.65 884 27,197,700 4,220,109,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,400 2,390 -10 -0.42 8 6,300 14,822,000 2 196 DKFT Central Omega Resources Tbk. 109 115 6 5.50 845 10,122,300 1,150,270,800 2 197 DLTA Delta Djakarta Tbk. 4,010 4,030 20 0.50 14 3,500 14,111,000 1 198 DMAS Puradelta Lestari Tbk. 230 238 8 3.48 3,285 112,584,400 26,829,638,800 1 199 DMMX Digital Mediatama Maxima Tbk. 179 179 0 0.00 183 1,167,400 209,115,100 2 200 DMND Diamond Food Indonesia Tbk. 905 905 0 0.00 13 2,500 2,257,500 1 201 DNAR Bank Oke Indonesia Tbk. 230 230 0 0.00 53 594,200 137,812,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,240 10 0.31 15 5,200 16,786,000 2 203 DOID Delta Dunia Makmur Tbk. 256 250 -6 -2.34 3,072 47,052,500 12,045,904,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 224 224 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 57 3 5.56 199 1,134,500 63,671,000 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 65 63 -2 -3.08 36 338,700 21,629,200 1 207 DSNG Dharma Satya Nusantara Tbk. 482 480 -2 -0.41 620 6,405,700 3,100,282,000 1 208 DSSA Dian Swastatika Sentosa Tbk 16,050 16,050 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 296 292 -4 -1.35 1,699 17,036,800 5,025,149,200 1 210 DUTI Duta Pertiwi Tbk 3,430 3,400 -30 -0.87 3 500 1,715,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,650 2,660 10 0.38 31 13,200 35,286,000 1 212 DWGL Dwi Guna Laksana Tbk. 192 192 0 0.00 1 200 38,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 3 20,000 1,000,000 1 214 EAST Eastparc Hotel Tbk. 54 56 2 3.70 202 3,823,500 212,290,700 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,265 1,270 5 0.40 145 125,300 158,382,000 1 217 ELSA Elnusa Tbk. 214 214 0 0.00 825 12,778,800 2,757,690,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 19 199,000 39,238,600 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,475 0 0.00 0 0 0 1 221 ENRG Energi Mega Persada Tbk. 51 51 0 0.00 180 5,636,600 288,264,500 2 222 ENVY Envy Technologies Indonesia Tbk. 51 50 -1 -1.96 1,372 46,985,100 2,351,012,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 389 7,508,900 375,642,200 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 306 286 -20 -6.54 1,040 6,120,000 1,817,756,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,850 1,925 75 4.05 8 1,400 2,625,000 2 226 ERAA Erajaya Swasembada Tbk. 1,650 1,680 30 1.82 1,436 7,647,200 12,732,754,000 1 227 ERTX Eratex Djaja Tbk. 117 117 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 134 125 -9 -6.72 3,025 37,309,600 4,892,747,400 2 229 ESSA Surya Esa Perkasa Tbk. 140 142 2 1.43 284 2,965,900 422,296,400 1 230 ESTA Esta Multi Usaha Tbk. 100 99 -1 -1.00 19 95,300 9,601,800 2 231 ESTI Ever Shine Tex Tbk. 73 68 -5 -6.85 84 858,800 58,398,400 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 2,391 10,254,500 21,895,442,000 1 234 FAST Fast Food Indonesia Tbk. 950 940 -10 -1.05 19 12,800 12,041,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,550 6,550 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 212 204 -8 -3.77 628 5,024,600 1,039,414,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 260 260 0 0.00 4,663 30,883,200 8,081,887,200 2 239 FISH FKS Multi Agro Tbk. 2,730 2,600 -130 -4.76 2 300 800,000 2 240 FITT Hotel Fitra International Tbk. 63 63 0 0.00 1 200 12,600 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 113 117 4 3.54 374 5,770,000 677,554,200 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 3 4,600 230,000 1 245 FPNI Lotte Chemical Titan Tbk. 115 116 1 0.87 275 2,469,200 286,374,100 2 246 FREN Smartfren Telecom Tbk. 82 82 0 0.00 6,059 284,250,500 23,420,208,200 1 247 FUJI Fuji Finance Indonesia Tbk. 107 110 3 2.80 7 1,600 170,800 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 2 700 35,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 73 73 0 0.00 538 5,499,300 409,825,000 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 1 100 140,000 1 251 GEMA Gema Grahasarana Tbk. 372 372 0 0.00 1 100 37,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,900 43,075 -825 -1.88 3,099 1,115,100 48,171,762,500 1 254 GGRP Gunung Raja Paksi Tbk. 336 336 0 0.00 8 35,400 11,894,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,895 1,820 -75 -3.96 2 700 1,274,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 244 244 0 0.00 1,022 9,718,300 2,388,137,800 1 257 GJTL Gajah Tunggal Tbk. 468 462 -6 -1.28 666 3,112,200 1,437,836,600 1 258 GLOB Global Teleshop Tbk. 119 112 -7 -5.88 6 2,500 295,100 2 259 GLVA Galva Technologies Tbk. 318 330 12 3.77 13 80,200 26,062,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 80 0 0.00 178 2,010,800 161,552,200 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. 206 196 -10 -4.85 13 3,400 682,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,250 0 0.00 150 283,900 355,682,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 23 144,700 7,235,700 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 88 88 0 0.00 0 0 0 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 119 111 -8 -6.72 51 193,700 21,983,800 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. 150 147 -3 -2.00 1 100 14,700 1 273 HDIT Hensel Davest Indonesia Tbk. 374 366 -8 -2.14 14 36,500 13,218,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,150 3,160 10 0.32 226 135,700 429,753,000 1 276 HELI Jaya Trishindo Tbk. 195 190 -5 -2.56 7 700 136,000 2 277 HERO Hero Supermarket Tbk. 820 825 5 0.61 9 8,500 6,927,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,080 0 0.00 214 124,200 382,179,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 440 440 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 74 74 0 0.00 334 6,843,200 504,482,300 1 281 HMSP H.M. Sampoerna Tbk. 1,525 1,500 -25 -1.64 4,191 20,303,200 30,651,142,000 1 282 HOKI Buyung Poetra Sembada Tbk. 860 860 0 0.00 1,876 20,898,400 17,883,645,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 1,000 995 -5 -0.50 22 1,138,800 1,137,725,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 400 20,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 50 1,652,700 82,635,000 2 287 HRTA Hartadinata Abadi Tbk. 192 191 -1 -0.52 348 3,251,100 624,408,400 1 288 HRUM Harum Energy Tbk. 1,680 1,730 50 2.98 1,955 6,525,100 11,342,073,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 3,100 155,000 2 290 IBFN Intan Baruprana Finance Tbk. 282 266 -16 -5.67 1 100 26,600 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 9,825 75 0.77 2,791 2,188,500 21,531,797,500 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 2 1,300 70,200 2 294 IDPR Indonesia Pondasi Raya Tbk. 168 167 -1 -0.60 2 200 33,400 1 295 IFII Indonesia Fibreboard Industry Tbk. 117 118 1 0.85 109 663,600 76,787,000 1 296 IFSH Ifishdeco Tbk. 360 368 8 2.22 10 2,500 912,000 2 297 IGAR Champion Pacific Indonesia Tbk. 314 318 4 1.27 61 151,600 47,867,800 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 16 69,100 3,455,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 181 172 -9 -4.97 1,415 25,771,100 4,374,261,400 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 14 19,700 4,164,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 715 710 -5 -0.70 1,981 11,370,500 8,130,917,500 1 303 IMJS Indomobil Multi Jasa Tbk. 240 244 4 1.67 274 2,795,200 680,476,400 1 304 IMPC Impack Pratama Industri Tbk. 1,215 1,220 5 0.41 64 552,200 673,828,000 2 305 INAF Indofarma Tbk. 3,390 3,350 -40 -1.18 1,863 2,667,600 8,994,552,000 1 306 INAI Indal Aluminium Industry Tbk. 332 332 0 0.00 17 15,200 4,968,400 2 307 INCF Indo Komoditi Korpora Tbk. 57 56 -1 -1.75 83 658,000 36,351,300 2 308 INCI Intanwijaya Internasional Tbk 625 640 15 2.40 34 57,900 36,701,000 1 309 INCO Vale Indonesia Tbk. 3,960 4,120 160 4.04 7,576 23,821,600 97,448,192,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,150 75 1.06 2,961 3,912,200 27,912,242,500 1 311 INDO Royalindo Investa Wijaya Tbk. 104 107 3 2.88 27 46,200 4,998,400 2 312 INDR Indo-Rama Synthetics Tbk. 2,270 2,310 40 1.76 4 600 1,374,000 1 313 INDS Indospring Tbk. 2,100 2,020 -80 -3.81 13 14,400 29,155,500 1 314 INDX Tanah Laut Tbk 51 54 3 5.88 8 5,900 313,100 2 315 INDY Indika Energy Tbk. 995 990 -5 -0.50 3,545 19,148,100 19,080,045,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,575 8,600 25 0.29 1,697 2,541,600 21,828,835,000 1 317 INOV Inocycle Technology Group Tbk. 155 154 -1 -0.65 23 15,900 2,400,100 2 318 INPC Bank Artha Graha Internasional Tbk. 50 53 3 6.00 488 1,448,300 75,985,800 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,460 1,460 0 0.00 339 734,100 1,079,118,000 2 321 INRU Toba Pulp Lestari Tbk. 1,000 930 -70 -7.00 1 2,000 1,860,000 2 322 INTA Intraco Penta Tbk. 206 204 -2 -0.97 19 10,400 2,154,100 2 323 INTD Inter Delta Tbk 152 152 0 0.00 6 1,600 244,200 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,800 11,900 100 0.85 2,287 1,867,600 22,154,320,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 390 0 0.00 265 1,173,100 457,241,400 2 326 IPCM Jasa Armada Indonesia Tbk. 220 226 6 2.73 26 22,100 4,871,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 91 92 1 1.10 62 219,200 20,240,100 1 328 IPTV MNC Vision Networks Tbk. 288 288 0 0.00 1,916 11,521,900 3,328,444,200 1 329 IRRA Itama Ranoraya Tbk. 865 875 10 1.16 5,260 27,694,700 24,195,307,000 2 330 ISAT Indosat Tbk. 2,050 2,070 20 0.98 740 3,706,400 7,620,599,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 126 -1 -0.79 522 4,159,500 526,467,300 1 332 ITIC Indonesian Tobacco Tbk. 705 715 10 1.42 96 142,100 101,316,000 2 333 ITMA Sumber Energi Andalan Tbk. 505 498 -7 -1.39 164 7,196,300 3,517,576,100 2 334 ITMG Indo Tambangraya Megah Tbk. 8,300 8,450 150 1.81 2,347 3,508,900 29,475,190,000 1 335 JAST Jasnita Telekomindo Tbk. 107 108 1 0.93 1,340 14,971,900 1,621,886,300 2 336 JAWA Jaya Agra Wattie Tbk. 53 56 3 5.66 38 230,100 13,044,600 1 337 JAYA Armada Berjaya Trans Tbk. 104 97 -7 -6.73 161 150,500 14,608,500 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 428 428 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 100,100 34,034,000 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. 143 145 2 1.40 21 37,100 5,138,200 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,135 1,140 5 0.44 1,096 4,749,600 5,435,138,000 1 345 JRPT Jaya Real Property Tbk. 422 422 0 0.00 169 937,300 395,679,600 1 346 JSKY Sky Energy Indonesia Tbk. 216 202 -14 -6.48 3,293 51,203,200 10,444,376,800 1 347 JSMR Jasa Marga (Persero) Tbk. 3,740 3,690 -50 -1.34 2,798 4,941,800 18,337,743,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 970 905 -65 -6.70 5 7,200 6,894,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 885 -5 -0.56 53 1,568,100 1,388,445,500 2 350 KAEF Kimia Farma Tbk. 3,340 3,350 10 0.30 3,936 10,278,800 34,470,300,000 1 351 KARW ICTSI Jasa Prima Tbk. 70 70 0 0.00 107 922,700 65,037,100 2 352 KAYU Darmi Bersaudara Tbk. 59 55 -4 -6.78 120 1,786,400 98,252,000 2 353 KBAG Karya Bersama Anugerah Tbk. 62 69 7 11.29 24,260 1,548,203,000 105,239,598,700 2 354 KBLI KMI Wire & Cable Tbk. 314 312 -2 -0.64 104 557,500 175,140,200 1 355 KBLM Kabelindo Murni Tbk. 198 197 -1 -0.51 39 90,500 17,787,600 2 356 KBLV First Media Tbk. 420 420 0 0.00 12 11,400 4,785,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 735 740 5 0.68 7 1,400 1,033,500 2 359 KEEN Kencana Energi Lestari Tbk. 306 302 -4 -1.31 88 2,497,800 752,687,800 1 360 KEJU Mulia Boga Raya Tbk. 1,195 1,165 -30 -2.51 217 261,100 306,946,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 3 50,100 2,505,000 2 362 KICI Kedaung Indah Can Tbk 230 216 -14 -6.09 2 400 97,800 1 363 KIJA Kawasan Industri Jababeka Tbk. 204 208 4 1.96 4,823 92,775,900 19,523,399,400 1 364 KINO Kino Indonesia Tbk. 2,990 3,080 90 3.01 33 21,900 66,354,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 168 160 -8 -4.76 6 16,400 2,768,000 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 200 0 0.00 12 5,800 1,155,300 1 368 KLBF Kalbe Farma Tbk. 1,550 1,570 20 1.29 3,438 27,999,500 43,985,988,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 585 5 0.86 44 58,300 33,816,500 2 370 KMTR Kirana Megatara Tbk. 302 310 8 2.65 15 839,000 253,529,600 2 371 KOBX Kobexindo Tractors Tbk. 102 104 2 1.96 126 481,400 49,628,600 1 372 KOIN Kokoh Inti Arebama Tbk 99 100 1 1.01 9 7,400 740,000 2 373 KONI Perdana Bangun Pusaka Tbk 480 480 0 0.00 3 2,000 960,000 2 374 KOPI Mitra Energi Persada Tbk. 444 440 -4 -0.90 3 300 132,800 2 375 KOTA DMS Propertindo Tbk. 392 366 -26 -6.63 32 198,900 72,999,800 1 376 KPAL Steadfast Marine Tbk. 53 53 0 0.00 223 2,955,000 159,505,400 1 377 KPAS Cottonindo Ariesta Tbk. 64 66 2 3.12 2,989 32,304,100 2,289,834,300 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 85 1,042,800 109,362,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 370 372 2 0.54 2,025 23,858,100 8,939,716,400 1 381 KREN Kresna Graha Investama Tbk. 104 108 4 3.85 1,415 15,742,200 1,689,338,800 1 382 LAND Trimitra Propertindo Tbk. 179 169 -10 -5.59 34 104,700 18,223,900 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. 360 354 -6 -1.67 6 21,100 7,575,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 2,100 105,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,130 2,140 10 0.47 1,221 3,489,900 7,484,860,000 1 389 LION Lion Metal Works Tbk. 238 238 0 0.00 4 6,600 1,559,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 9,400 470,000 2 391 LMPI Langgeng Makmur Industri Tbk. 80 77 -3 -3.75 7 14,800 1,139,600 2 392 LMSH Lionmesh Prima Tbk. 260 260 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 790 820 30 3.80 958 2,809,600 2,315,784,500 1 394 LPGI Lippo General Insurance Tbk. 3,360 3,400 40 1.19 2 200 680,000 1 395 LPIN Multi Prima Sejahtera Tbk 230 224 -6 -2.61 16 4,500 1,010,800 2 396 LPKR Lippo Karawaci Tbk. 130 134 4 3.08 1,481 48,716,100 6,512,452,400 1 397 LPLI Star Pacific Tbk 85 83 -2 -2.35 6 109,300 9,134,900 2 398 LPPF Matahari Department Store Tbk. 1,025 1,020 -5 -0.49 1,313 11,928,500 12,231,239,500 1 399 LPPS Lenox Pasifik Investama Tbk. 82 80 -2 -2.44 5 60,600 4,848,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 120 121 1 0.83 4 16,300 1,972,100 2 401 LSIP PP London Sumatra Indonesia Tbk. 925 930 5 0.54 1,128 11,726,400 10,913,734,500 1 402 LTLS Lautan Luas Tbk. 430 430 0 0.00 27 20,500 8,851,800 1 403 LUCK Sentral Mitra Informatika Tbk. 175 173 -2 -1.14 331 2,083,600 359,889,900 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 1 300 15,000 2 406 MAIN Malindo Feedmill Tbk. 560 570 10 1.79 304 1,448,000 818,744,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 17,600 880,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,110 2,060 -50 -2.37 789 2,190,000 4,488,873,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,260 0 0.00 5 6,900 8,694,000 2 411 MAPI Mitra Adiperkasa Tbk. 640 640 0 0.00 600 3,533,000 2,269,475,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 3 600 30,000 2 413 MARK Mark Dynamics Indonesia Tbk. 860 845 -15 -1.74 709 2,376,700 2,048,313,500 1 414 MASA Multistrada Arah Sarana Tbk. 555 550 -5 -0.90 7 2,600 1,437,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,190 2,180 -10 -0.46 106 127,000 277,382,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 376 374 -2 -0.53 90 369,700 138,369,000 1 418 MBTO Martina Berto Tbk. 79 80 1 1.27 1 500 40,000 1 419 MCAS M Cash Integrasi Tbk. 2,300 2,300 0 0.00 280 975,600 2,281,747,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 120 0 0.00 249 2,289,600 275,029,500 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,800 1,790 -10 -0.56 6,064 62,482,800 111,806,709,000 2 423 MDKI Emdeki Utama Tbk. 158 158 0 0.00 0 0 0 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 2 6,100 305,000 1 426 MEDC Medco Energi Internasional Tbk. 380 386 6 1.58 4,696 99,904,400 38,510,980,000 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 1 100 717,500 1 428 MERK Merck Tbk. 3,140 3,140 0 0.00 49 30,900 97,449,000 2 429 META Nusantara Infrastructure Tbk. 104 106 2 1.92 11 140,200 14,722,600 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 535 530 -5 -0.93 10 8,400 4,468,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 790 785 -5 -0.63 391 2,138,100 1,687,348,000 1 434 MICE Multi Indocitra Tbk. 294 290 -4 -1.36 4 13,400 3,934,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,290 1,250 -40 -3.10 2 800 1,003,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,660 2,650 -10 -0.38 1,342 27,940,900 74,569,500,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 2,500 125,000 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 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 22,200 23,500 1,300 5.86 11 2,800 64,180,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,200 9,225 25 0.27 11 2,900 26,760,000 1 443 MLIA Mulia Industrindo Tbk 420 426 6 1.43 239 8,560,600 3,628,670,200 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 68 4,124,500 206,226,400 1 445 MLPT Multipolar Technology Tbk. 595 580 -15 -2.52 76 122,000 71,289,500 1 446 MMLP Mega Manunggal Property Tbk. 270 272 2 0.74 471 7,129,500 1,950,305,200 2 447 MNCN Media Nusantara Citra Tbk. 805 790 -15 -1.86 4,153 43,394,400 34,540,919,500 1 448 MOLI Madusari Murni Indah Tbk. 880 880 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 356 346 -10 -2.81 1,829 22,792,000 7,887,243,000 1 450 MPOW Megapower Makmur Tbk. 72 73 1 1.39 582 4,516,400 344,109,700 2 451 MPPA Matahari Putra Prima Tbk. 95 96 1 1.05 258 1,940,700 185,772,000 1 452 MPRO Maha Properti Indonesia Tbk. 890 890 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 134 132 -2 -1.49 22 14,000 1,843,900 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,700 0 0.00 1 100 470,000 2 455 MSIN MNC Studios International Tbk. 298 300 2 0.67 51 224,400 67,291,600 2 456 MSKY MNC Sky Vision Tbk. 810 755 -55 -6.79 47 88,700 67,167,500 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,610 0 0.00 442 1,567,700 2,523,404,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 446 418 -28 -6.28 12 17,900 7,650,600 1 460 MTPS Meta Epsi Tbk. 348 344 -4 -1.15 5 500 169,600 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 218 0 0.00 1 100 21,800 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 55 3 5.77 517 8,894,100 501,860,200 2 464 MYOH Samindo Resources Tbk. 1,140 1,140 0 0.00 9 21,400 24,379,500 1 465 MYOR Mayora Indah Tbk. 2,410 2,410 0 0.00 645 1,668,600 4,013,691,000 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 51 -2 -3.77 11 50,400 2,599,300 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 515 515 0 0.00 2,701 198,583,100 101,580,469,900 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 150 148 -2 -1.33 9 12,100 1,727,900 2 472 NFCX NFC Indonesia Tbk. 1,850 1,880 30 1.62 2 200 377,000 2 473 NICK Charnic Capital Tbk. 320 316 -4 -1.25 6 1,600 485,400 2 474 NIKL Pelat Timah Nusantara Tbk. 785 810 25 3.18 1,248 4,349,200 3,535,101,500 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 0 0 0 2 477 NISP Bank OCBC NISP Tbk. 730 730 0 0.00 20 16,300 12,032,500 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 302 300 -2 -0.66 51 187,800 56,882,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 248 232 -16 -6.45 18 24,600 5,712,400 1 482 OASA Protech Mitra Perkasa Tbk. 358 358 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 130 123 -7 -5.38 694 6,257,800 794,387,200 2 485 OMRE Indonesia Prima Property Tbk 294 294 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 202 188 -14 -6.93 2,264 19,006,800 3,703,566,400 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 488 PALM Provident Agro Tbk. 270 266 -4 -1.48 21 48,600 13,045,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 90 98 8 8.89 1,035 24,094,000 2,292,532,100 1 490 PANI Pratama Abadi Nusa Industri Tbk. 103 103 0 0.00 6 16,700 1,720,600 2 491 PANR Panorama Sentrawisata Tbk. 87 88 1 1.15 122 843,900 73,599,800 1 492 PANS Panin Sekuritas Tbk. 805 805 0 0.00 26 38,500 30,733,000 1 493 PBID Panca Budi Idaman Tbk. 880 875 -5 -0.57 76 173,000 152,033,500 1 494 PBRX Pan Brothers Tbk. 224 220 -4 -1.79 25 232,200 51,918,400 1 495 PBSA Paramita Bangun Sarana Tbk. 600 650 50 8.33 3 300 182,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 316 294 -22 -6.96 6 3,400 1,329,600 2 497 PDES Destinasi Tirta Nusantara Tbk 200 200 0 0.00 0 0 0 2 498 PEGE Panca Global Kapital Tbk. 119 119 0 0.00 2 200 23,800 2 499 PEHA Phapros Tbk. 1,640 1,655 15 0.91 169 340,600 562,578,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,030 1,065 35 3.40 7,056 96,583,500 101,961,364,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 89 707,700 24,686,600 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 155 155 0 0.00 1 100 15,500 2 503 PGUN Pradiksi Gunatama Tbk. 252 240 -12 -4.76 10 9,300 2,313,200 1 504 PICO Pelangi Indah Canindo Tbk 152 154 2 1.32 144 584,500 89,016,100 2 505 PJAA Pembangunan Jaya Ancol Tbk. 494 505 11 2.23 20 34,400 17,165,900 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 35 413,200 20,680,500 2 507 PLAN Planet Properindo Jaya Tbk. 284 286 2 0.70 764 7,127,700 2,030,891,800 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 1 200 498,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 2 3,900 487,500 2 511 PNBN Bank Pan Indonesia Tbk 780 785 5 0.64 76 1,094,300 863,039,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 9 10,000 500,000 1 513 PNGO Pinago Utama Tbk. 605 610 5 0.83 23 46,700 28,342,000 2 514 PNIN Paninvest Tbk. 695 700 5 0.72 94 142,600 100,911,000 1 515 PNLF Panin Financial Tbk. 187 192 5 2.67 1,078 32,205,000 6,163,067,900 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 49 48,400 2,613,600 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,005 5 0.50 58 35,900 35,091,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,525 5,250 -275 -4.98 126 48,900 270,872,500 1 520 POLU Golden Flower Tbk. 990 985 -5 -0.51 4 160,200 157,799,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 1,100 55,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 452 454 2 0.44 4 600 272,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 11,800 590,000 2 525 POWR Cikarang Listrindo Tbk. 590 605 15 2.54 615 9,275,000 5,558,412,000 2 526 PPGL Prima Globalindo Logistik Tbk. 374 338 -36 -9.63 2,152 12,255,700 4,585,596,000 3 527 PPRE PP Presisi Tbk. 186 183 -3 -1.61 2,813 35,419,300 6,602,331,900 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 128 1,037,200 51,860,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 114 115 1 0.88 3 3,100 356,500 1 530 PRDA Prodia Widyahusada Tbk. 2,990 2,880 -110 -3.68 40 10,700 30,974,000 1 531 PRIM Royal Prima Tbk. 250 250 0 0.00 4 600 143,600 2 532 PSAB J Resources Asia Pasifik Tbk. 218 218 0 0.00 1,094 12,393,000 2,701,455,600 2 533 PSDN Prasidha Aneka Niaga Tbk 113 113 0 0.00 19 319,000 37,021,900 2 534 PSGO Palma Serasih Tbk. 105 105 0 0.00 45 161,500 16,545,200 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 500 25,000 2 536 PSSI Pelita Samudera Shipping Tbk. 174 173 -1 -0.57 74 360,400 61,929,500 1 537 PTBA Bukit Asam Tbk. 2,050 2,050 0 0.00 3,035 15,469,800 31,771,839,000 1 538 PTIS Indo Straits Tbk. 145 145 0 0.00 1 100 14,500 1 539 PTPP PP (Persero) Tbk. 925 925 0 0.00 2,145 22,047,100 20,500,072,500 1 540 PTPW Pratama Widya Tbk. 1,455 1,430 -25 -1.72 567 1,158,400 1,661,529,000 2 541 PTRO Petrosea Tbk. 1,705 1,700 -5 -0.29 164 217,900 370,657,500 1 542 PTSN Sat Nusapersada Tbk 212 214 2 0.94 126 821,500 175,498,400 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,680 4,900 220 4.70 1 100 490,000 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 138 131 -7 -5.07 14,778 237,866,100 31,222,412,800 2 546 PURE Trinitan Metals and Minerals Tbk. 282 268 -14 -4.96 914 6,408,900 1,748,867,800 1 547 PURI Puri Global Sukses Tbk. 326 330 4 1.23 66 72,400 23,164,000 2 548 PWON Pakuwon Jati Tbk. 392 406 14 3.57 7,286 176,414,000 71,479,544,000 1 549 PYFA Pyridam Farma Tbk 920 915 -5 -0.54 528 1,198,300 1,105,145,000 2 550 PZZA Sarimelati Kencana Tbk. 640 635 -5 -0.78 385 1,013,400 636,628,000 1 551 RAJA Rukun Raharja Tbk. 124 126 2 1.61 797 14,980,700 1,890,953,700 1 552 RALS Ramayana Lestari Sentosa Tbk. 565 565 0 0.00 890 6,348,900 3,611,732,000 1 553 RANC Supra Boga Lestari Tbk. 406 406 0 0.00 97 1,199,100 487,679,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 8 269,400 13,470,000 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 20,500 1,025,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 346 346 0 0.00 1 100 34,600 1 558 RICY Ricky Putra Globalindo Tbk 93 93 0 0.00 3 800 75,000 1 559 RIGS Rig Tenders Indonesia Tbk. 226 226 0 0.00 24 31,200 6,858,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 446 446 0 0.00 89 354,100 158,072,400 2 562 RMBA Bentoel Internasional Investama Tbk. 368 370 2 0.54 210 810,800 317,141,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,125 1,130 5 0.44 24 36,200 40,868,000 2 564 RODA Pikko Land Development Tbk. 54 56 2 3.70 515 4,635,400 278,619,900 2 565 RONY Aesler Grup Internasional Tbk. 366 368 2 0.55 191 923,600 340,630,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,235 -10 -0.80 97 1,575,600 1,960,833,500 1 567 RUIS Radiant Utama Interinsco Tbk. 270 320 50 18.52 183 1,346,700 402,613,000 2 568 SAFE Steady Safe Tbk 185 183 -2 -1.08 126 213,800 39,250,100 2 569 SAME Sarana Meditama Metropolitan Tbk. 123 128 5 4.07 3,060 102,516,000 13,336,421,100 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 382 2 0.53 4 600 228,800 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 900 1,935,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 9 130,400 6,520,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 95 90 -5 -5.26 1,804 29,704,900 2,702,246,900 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,100 0 0.00 2 200 2,022,500 1 575 SCMA Surya Citra Media Tbk. 1,300 1,355 55 4.23 1,913 9,505,800 12,854,467,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 218 220 2 0.92 22 326,100 72,003,400 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. 104 105 1 0.96 26 28,100 2,942,900 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 810 760 -50 -6.17 25 8,400 6,432,000 1 581 SFAN Surya Fajar Capital Tbk. 950 1,000 50 5.26 219 1,319,100 1,293,491,000 2 582 SGER Sumber Global Energy Tbk. 456 428 -28 -6.14 3,450 17,808,000 8,196,578,000 2 583 SGRO Sampoerna Agro Tbk. 1,455 1,475 20 1.37 59 352,500 519,421,000 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. 565 570 5 0.88 72 345,400 195,180,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 765 785 20 2.61 3,870 13,553,900 10,518,963,000 1 587 SILO Siloam International Hospitals Tbk. 4,890 4,900 10 0.20 166 235,800 1,155,830,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 316 314 -2 -0.63 772 5,767,500 1,804,494,000 1 590 SINI Singaraja Putra Tbk. 448 480 32 7.14 6 900 427,600 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,200 80 7.14 45 346,600 425,137,500 2 592 SKBM Sekar Bumi Tbk. 372 350 -22 -5.91 3 400 140,200 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 1 100 137,000 2 594 SKRN Superkrane Mitra Utama Tbk. 590 585 -5 -0.85 31 128,500 75,403,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,860 4,820 -40 -0.82 27 63,600 309,844,000 2 597 SMAR Smart Tbk. 2,890 2,880 -10 -0.35 4 2,300 6,610,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 505 515 10 1.98 1,033 7,680,200 3,944,948,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,090 0 0.00 71 89,800 97,550,000 1 600 SMDM Suryamas Dutamakmur Tbk. 93 90 -3 -3.23 42 203,800 17,822,500 2 601 SMDR Samudera Indonesia Tbk. 270 290 20 7.41 2,453 21,102,400 6,120,226,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,175 0 0.00 1,318 1,915,400 17,609,890,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 186 184 -2 -1.08 99 991,700 183,496,600 1 604 SMMA Sinarmas Multiartha Tbk. 15,775 15,800 25 0.16 3 300 4,737,500 1 605 SMMT Golden Eagle Energy Tbk. 89 87 -2 -2.25 38 205,800 17,622,400 2 606 SMRA Summarecon Agung Tbk. 650 665 15 2.31 10,559 138,959,100 94,370,944,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,350 1,330 -20 -1.48 1,026 2,051,700 2,772,174,000 1 609 SOCI Soechi Lines Tbk. 121 123 2 1.65 962 17,231,500 2,128,185,000 1 610 SOFA Boston Furniture Industries Tbk. 100 101 1 1.00 27 441,000 44,564,200 3 611 SOHO Soho Global Health Tbk. 5,700 5,650 -50 -0.88 103 34,300 195,567,500 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. 408 396 -12 -2.94 16 6,300 2,427,800 2 614 SOTS Satria Mega Kencana Tbk. 214 224 10 4.67 2 300 66,200 2 615 SPMA Suparma Tbk. 280 282 2 0.71 17 56,500 16,242,400 1 616 SPTO Surya Pertiwi Tbk. 408 408 0 0.00 64 113,000 46,110,400 2 617 SQMI Wilton Makmur Indonesia Tbk. 168 170 2 1.19 439 7,599,300 1,285,559,200 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 125 -5 -3.85 3 300 39,800 1 619 SRIL Sri Rejeki Isman Tbk. 204 208 4 1.96 829 8,959,200 1,852,233,800 1 620 SRSN Indo Acidatama Tbk 54 54 0 0.00 523 13,700,600 733,059,200 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,300 0 0.00 252 861,500 2,842,160,000 2 622 SSIA Surya Semesta Internusa Tbk. 448 472 24 5.36 10,963 167,495,400 80,668,408,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 835 815 -20 -2.40 21 14,200 11,643,500 1 624 SSTM Sunson Textile Manufacture Tbk 520 530 10 1.92 12 27,500 14,417,000 2 625 STAR Buana Artha Anugerah Tbk. 130 129 -1 -0.77 4 500 64,800 1 626 STTP Siantar Top Tbk. 6,625 6,825 200 3.02 2 200 1,350,000 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 1 200 10,000 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. 101 104 3 2.97 17 60,900 6,112,600 2 632 TALF Tunas Alfin Tbk. 296 296 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 150 150 0 0.00 7 1,300 189,500 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 53 52 -1 -1.89 237 4,820,100 247,983,600 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 3 4,500 225,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 100 5,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,480 1,450 -30 -2.03 3,436 28,043,800 40,736,900,000 1 638 TBLA Tunas Baru Lampung Tbk. 755 750 -5 -0.66 211 1,081,800 812,661,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 705 5 0.71 10 25,000 17,607,500 2 640 TCID Mandom Indonesia Tbk. 6,375 6,400 25 0.39 1 100 640,000 1 641 TCPI Transcoal Pacific Tbk. 5,500 5,900 400 7.27 8,715 10,457,500 58,910,587,500 2 642 TDPM Tridomain Performance Materials Tbk. 140 140 0 0.00 327 2,717,200 380,407,600 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 166 167 1 0.60 123 775,100 128,566,700 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 170 180 10 5.88 3 1,900 330,800 2 647 TFCO Tifico Fiber Indonesia Tbk. 488 454 -34 -6.97 1 1,000 454,000 2 648 TGKA Tigaraksa Satria Tbk. 8,200 8,200 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 104 104 0 0.00 1,438 15,272,400 1,589,137,400 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 31 3,387,000 1,744,029,000 2 651 TINS Timah Tbk. 805 860 55 6.83 8,257 100,744,200 84,831,084,000 1 652 TIRA Tira Austenite Tbk 234 220 -14 -5.98 9 10,200 2,685,400 2 653 TIRT Tirta Mahakam Resources Tbk 50 52 2 4.00 4 40,400 2,100,700 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,100 0 0.00 1,257 1,818,100 11,140,332,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,750 2,710 -40 -1.45 19,603 187,840,500 514,781,884,000 1 656 TMAS Temas Tbk. 106 112 6 5.66 634 4,703,600 522,375,900 1 657 TMPO Tempo Intimedia Tbk. 109 109 0 0.00 22 11,700 1,396,500 2 658 TNCA Trimuda Nuansa Citra Tbk. 268 266 -2 -0.75 17 35,900 9,478,000 2 659 TOBA TBS Energi Utama Tbk. 390 388 -2 -0.51 5 51,300 19,908,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 4 10,300 515,000 1 661 TOTL Total Bangun Persada Tbk. 282 282 0 0.00 275 1,295,400 364,981,400 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 27 15,500 3,261,200 2 663 TOWR Sarana Menara Nusantara Tbk. 1,025 1,005 -20 -1.95 17,878 106,829,200 108,126,072,500 1 664 TOYS Sunindo Adipersada Tbk. 545 530 -15 -2.75 645 1,986,100 1,075,969,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,700 0 0.00 505 2,347,700 18,135,970,000 2 666 TPMA Trans Power Marine Tbk. 332 332 0 0.00 6 3,300 1,079,600 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 -1 -0.91 10 54,200 5,907,600 1 670 TRIN Perintis Triniti Properti Tbk. 240 232 -8 -3.33 3,443 7,538,900 1,773,632,400 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 216 214 -2 -0.93 6 1,100 236,800 2 673 TRJA Transkon Jaya Tbk. 160 160 0 0.00 243 689,300 110,806,000 2 674 TRST Trias Sentosa Tbk. 396 390 -6 -1.52 3 500 195,600 1 675 TRUK Guna Timur Raya Tbk. 160 153 -7 -4.38 1,453 13,476,800 2,156,336,900 2 676 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 1 100 35,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,265 1,260 -5 -0.40 193 238,900 300,937,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,330 1,300 -30 -2.26 29 10,700 13,958,500 2 679 TURI Tunas Ridean Tbk. 1,300 1,360 60 4.62 25 351,700 459,346,000 1 680 UANG Pakuan Tbk. 198 198 0 0.00 31 43,500 8,760,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,475 1,475 0 0.00 24 9,400 13,856,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,705 1,700 -5 -0.29 952 1,663,300 2,829,592,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,890 3,950 60 1.54 9 2,500 9,480,000 1 684 UNIT Nusantara Inti Corpora Tbk 144 144 0 0.00 2 200 28,800 2 685 UNSP Bakrie Sumatera Plantations Tbk. 74 77 3 4.05 39 122,500 9,217,600 1 686 UNTR United Tractors Tbk. 21,875 22,050 175 0.80 3,393 1,962,100 43,229,380,000 1 687 UNVR Unilever Indonesia Tbk. 8,000 7,900 -100 -1.25 4,584 6,586,600 52,151,630,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 80 78 -2 -2.50 31 64,000 5,077,400 1 690 VINS Victoria Insurance Tbk. 93 91 -2 -2.15 12 5,500 486,600 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 692 VOKS Voksel Electric Tbk. 197 197 0 0.00 12 33,400 6,585,700 1 693 VRNA Verena Multi Finance Tbk. 101 101 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 78 75 -3 -3.85 8 24,500 1,788,700 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 184 0 0.00 1,440 24,082,100 4,440,920,300 1 696 WEHA WEHA Transportasi Indonesia Tbk. 59 58 -1 -1.69 254 1,389,100 79,862,400 1 697 WICO Wicaksana Overseas International Tbk. 545 570 25 4.59 3 300 172,000 2 698 WIIM Wismilak Inti Makmur Tbk. 360 384 24 6.67 7,145 105,201,000 39,741,750,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,220 1,250 30 2.46 1,654 13,355,200 16,619,909,000 1 700 WINS Wintermar Offshore Marine Tbk. 96 95 -1 -1.04 14 109,200 10,432,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 218 4 1.87 26 33,500 7,291,800 1 702 WOOD Integra Indocabinet Tbk. 440 432 -8 -1.82 3,509 31,960,200 14,081,815,400 1 703 WOWS Ginting Jaya Energi Tbk. 72 71 -1 -1.39 947 10,201,800 726,189,000 2 704 WSBP Waskita Beton Precast Tbk. 165 166 1 0.61 2,157 53,928,700 8,984,665,100 1 705 WSKT Waskita Karya (Persero) Tbk. 715 730 15 2.10 5,100 68,737,000 49,987,003,500 1 706 WTON Wijaya Karya Beton Tbk. 256 254 -2 -0.78 1,193 14,329,300 3,659,876,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 105 244,700 12,235,000 2 708 YPAS Yanaprima Hastapersada Tbk 380 354 -26 -6.84 2 800 283,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 250 240 -10 -4.00 1 100 24,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 500 25,000 2 711 ZINC Kapuas Prima Coal Tbk. 124 125 1 0.81 8,275 560,810,100 70,432,611,500 2 712 ZONE Mega Perintis Tbk. 388 382 -6 -1.55 23 127,400 49,369,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------