STOCK QUOTATION ------------------- DATE : Tuesday, 20 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. 10,875 10,825 -50 -0.46 732 694,000 7,502,752,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 6 15,600 780,000 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. 840 835 -5 -0.60 9 74,400 62,509,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,585 1,595 10 0.63 3,257 5,863,100 9,229,724,500 1 6 ACST Acset Indonusa Tbk. 214 204 -10 -4.67 4,375 125,835,400 25,807,830,400 1 7 ADES Akasha Wira International Tbk. 1,185 1,170 -15 -1.27 60 90,200 106,073,500 2 8 ADHI Adhi Karya (Persero) Tbk. 595 585 -10 -1.68 883 4,963,300 2,915,941,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,500 -50 -0.66 77 52,500 393,397,500 1 10 ADMG Polychem Indonesia Tbk 142 139 -3 -2.11 167 1,092,100 151,761,800 1 11 ADRO Adaro Energy Tbk. 1,220 1,210 -10 -0.82 4,446 42,037,100 50,955,087,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 1 1,000 500,000 2 13 AGII Aneka Gas Industri Tbk. 600 625 25 4.17 150 1,248,100 763,534,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 426 424 -2 -0.47 18,025 232,776,800 99,538,832,000 1 15 AGRS Bank IBK Indonesia Tbk. 173 179 6 3.47 48 29,000 5,030,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 55 -2 -3.51 45 107,400 6,025,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 145 137 -8 -5.52 3 500 68,400 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 212 208 -4 -1.89 867 22,620,400 4,734,109,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 284 282 -2 -0.70 7 107,600 30,458,400 2 21 AKRA AKR Corporindo Tbk. 2,680 2,680 0 0.00 1,871 16,460,500 43,935,974,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 376 374 -2 -0.53 14 24,000 9,001,800 2 23 ALDO Alkindo Naratama Tbk. 406 404 -2 -0.49 3 100,100 40,440,400 2 24 ALKA Alakasa Industrindo Tbk 218 216 -2 -0.92 3 300 64,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 206 206 0 0.00 6 4,400 882,500 2 26 ALTO Tri Banyan Tirta Tbk. 294 294 0 0.00 2 300 88,200 1 27 AMAG Asuransi Multi Artha Guna Tbk. 200 200 0 0.00 16 57,500 11,502,000 2 28 AMAN Makmur Berkah Amanda Tbk. 296 276 -20 -6.76 165 944,500 271,562,200 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 29 52,900 15,889,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 4 1,600 4,002,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 300 0 0.00 3 300 89,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,130 2,110 -20 -0.94 10 4,500 9,495,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 670 675 5 0.75 153 119,800 80,911,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 5 11,600 580,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 510 510 0 0.00 4 4,000 2,030,000 1 36 ANTM Aneka Tambang Tbk. 1,055 1,035 -20 -1.90 38,073 789,265,700 822,154,961,000 1 37 APEX Apexindo Pratama Duta Tbk. 161 160 -1 -0.62 33 24,600 3,963,900 2 38 APIC Pacific Strategic Financial Tbk. 910 910 0 0.00 2,072 15,195,700 13,889,440,500 2 39 APII Arita Prima Indonesia Tbk. 168 157 -11 -6.55 6 800 128,900 2 40 APLI Asiaplast Industries Tbk. 113 117 4 3.54 6 1,100 128,400 1 41 APLN Agung Podomoro Land Tbk. 106 104 -2 -1.89 1,322 48,724,200 5,161,976,700 1 42 ARGO Argo Pantes Tbk 1,745 1,745 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 448 448 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 80 78 -2 -2.50 173 1,646,200 127,657,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 472 494 22 4.66 766 7,965,800 3,942,976,900 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 2 900 45,000 1 49 ARTO Bank Jago Tbk. 2,600 2,700 100 3.85 84 467,700 1,269,264,000 2 50 ASBI Asuransi Bintang Tbk. 308 304 -4 -1.30 2 200 60,600 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 700 695 -5 -0.71 99 598,300 408,595,000 1 53 ASII Astra International Tbk. 5,000 5,175 175 3.50 12,240 68,915,600 352,992,732,000 1 54 ASJT Asuransi Jasa Tania Tbk. 112 117 5 4.46 23 7,300 846,900 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,050 -5 -0.47 20 17,000 17,792,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 105 98 -7 -6.67 242 1,301,600 127,877,800 2 57 ASRI Alam Sutera Realty Tbk. 124 121 -3 -2.42 1,556 41,436,500 5,055,872,100 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,715 -10 -0.58 2 200 343,000 2 59 ASSA Adi Sarana Armada Tbk. 505 490 -15 -2.97 896 12,980,000 6,392,457,300 1 60 ATIC Anabatic Technologies Tbk. 545 550 5 0.92 4 1,000 556,500 1 61 AUTO Astra Otoparts Tbk. 870 870 0 0.00 131 389,800 340,249,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 14 207,000 10,350,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 5 2,400 120,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 16 12,004,800 4,801,911,600 2 65 BAJA Saranacentral Bajatama Tbk. 103 100 -3 -2.91 273 1,366,200 139,612,500 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 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 13,500 675,000 2 69 BATA Sepatu Bata Tbk. 640 640 0 0.00 3 300 190,500 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 29,500 29,025 -475 -1.61 10,539 14,999,100 437,115,622,500 1 72 BBHI Bank Harda Internasional Tbk. 174 162 -12 -6.90 155 697,500 114,346,000 2 73 BBKP Bank Bukopin Tbk. 248 244 -4 -1.61 4,548 96,157,400 23,660,471,000 1 74 BBLD Buana Finance Tbk. 334 332 -2 -0.60 5 3,700 1,234,200 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. 4,890 4,810 -80 -1.64 6,296 28,628,400 138,584,471,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,280 3,250 -30 -0.91 19,348 134,038,300 434,853,572,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 690 690 0 0.00 45 251,600 172,627,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 123 121 -2 -1.63 1,210 2,341,200 282,782,800 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,310 1,290 -20 -1.53 4,077 33,653,500 43,556,527,500 1 82 BBYB Bank Neo Commerce Tbk. 380 354 -26 -6.84 69 82,100 29,334,400 1 83 BCAP MNC Kapital Indonesia Tbk. 115 115 0 0.00 30 321,600 36,923,800 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 6 6,000 300,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,430 2,400 -30 -1.23 456 1,234,900 2,982,890,000 1 87 BEEF Estika Tata Tiara Tbk. 148 146 -2 -1.35 490 3,284,700 483,478,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 20 54,500 2,725,000 2 89 BELL Trisula Textile Industries Tbk. 153 147 -6 -3.92 518 5,027,700 760,714,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 230 222 -8 -3.48 78 177,900 39,990,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 182 177 -5 -2.75 6,158 154,235,900 27,513,185,600 1 92 BFIN BFI Finance Indonesia Tbk. 386 380 -6 -1.55 693 6,182,800 2,351,198,200 1 93 BGTG Bank Ganesha Tbk. 52 52 0 0.00 768 11,502,800 624,510,000 2 94 BHAT Bhakti Multi Artha Tbk. 535 560 25 4.67 3,271 137,981,000 74,445,789,500 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 14 1,008,200 50,410,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 144 143 -1 -0.69 4 1,400 201,400 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 760 710 -50 -6.58 108 3,842,500 2,735,403,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 2 40,100 2,005,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 55 52 -3 -5.45 42 1,504,500 78,422,600 2 101 BIRD Blue Bird Tbk. 900 880 -20 -2.22 151 380,700 336,854,500 1 102 BISI BISI International Tbk. 890 890 0 0.00 39 115,400 102,432,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,055 0 0.00 3,100 19,911,600 21,131,348,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 565 -5 -0.88 2,437 14,358,400 8,132,742,500 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 8 19,100 955,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 16 146,600 7,330,000 1 107 BKSW Bank QNB Indonesia Tbk. 142 135 -7 -4.93 394 1,995,800 288,030,400 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 1,100 55,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 635 630 -5 -0.79 99 115,900 73,327,500 2 111 BMAS Bank Maspion Indonesia Tbk. 274 274 0 0.00 2 500 137,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,650 -50 -0.88 8,302 38,606,600 218,995,600,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 70 66 -4 -5.71 463 5,093,500 366,464,900 1 114 BMTR Global Mediacom Tbk. 226 220 -6 -2.65 4,590 101,095,500 22,527,475,800 1 115 BNBA Bank Bumi Arta Tbk. 356 356 0 0.00 29 319,700 113,857,200 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 1,000,300 50,015,000 2 117 BNGA Bank CIMB Niaga Tbk. 765 760 -5 -0.65 277 1,827,700 1,399,909,500 1 118 BNII Bank Maybank Indonesia Tbk. 226 224 -2 -0.88 167 2,570,400 578,355,200 1 119 BNLI Bank Permata Tbk. 2,310 2,590 280 12.12 17,142 54,198,700 137,381,128,000 1 120 BOGA Bintang Oto Global Tbk. 1,380 1,385 5 0.36 4,263 104,695,000 145,370,678,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 161 157 -4 -2.48 49 34,500 5,326,500 2 122 BOLT Garuda Metalindo Tbk. 530 530 0 0.00 1 100 53,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 121 8 7.08 3,930 36,712,800 4,429,791,500 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 86 86 0 0.00 1 200 17,200 1 127 BRAM Indo Kordsa Tbk. 6,100 6,100 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,400 1,500 100 7.14 83,469 772,644,400 1,147,729,859,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 51 0 0.00 342 43,373,300 2,240,754,100 2 130 BRNA Berlina Tbk. 1,050 1,050 0 0.00 1 1,000 1,050,000 2 131 BRPT Barito Pacific Tbk. 900 900 0 0.00 4,202 60,537,800 54,669,927,000 1 132 BSDE Bumi Serpong Damai Tbk. 845 840 -5 -0.59 3,428 47,384,000 39,937,152,000 1 133 BSIM Bank Sinarmas Tbk. 480 476 -4 -0.83 17 15,000 7,176,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,415 5 0.35 9 1,900 2,687,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 200 194 -6 -3.00 27 175,400 35,932,100 2 139 BTPN Bank BTPN Tbk. 2,250 2,250 0 0.00 33 50,000 112,909,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,700 3,750 50 1.35 1,504 4,882,300 18,360,182,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 93 0 0.00 50 807,000 75,170,100 1 142 BUKK Bukaka Teknik Utama Tbk. 720 720 0 0.00 6 1,700 1,223,000 2 143 BULL Buana Lintas Lautan Tbk. 320 328 8 2.50 4,484 222,360,600 71,575,950,200 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 102 2,908,200 145,410,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 5 1,900 99,900 2 146 BVIC Bank Victoria International Tbk. 116 110 -6 -5.17 1,982 14,814,100 1,716,812,600 1 147 BWPT Eagle High Plantations Tbk. 94 94 0 0.00 440 18,672,100 1,749,905,500 1 148 BYAN Bayan Resources Tbk. 12,625 12,500 -125 -0.99 3 1,300 16,255,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 51 1 2.00 978 14,865,900 777,534,400 2 150 CAMP Campina Ice Cream Industry Tbk. 270 270 0 0.00 194 740,200 198,621,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 111 113 2 1.80 4 2,200 249,700 2 152 CARE Metro Healthcare Indonesia Tbk. 352 346 -6 -1.70 2,517 182,965,800 64,489,896,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 3,600 180,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 14 1,006,700 390,587,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 540 535 -5 -0.93 310 2,048,700 1,106,898,000 3 156 CASS Cardig Aero Services Tbk. 210 208 -2 -0.95 144 1,145,700 238,852,200 2 157 CBMF Cahaya Bintang Medan Tbk. 408 406 -2 -0.49 189 2,587,100 1,052,967,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 232 232 0 0.00 70 388,700 88,946,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,700 1,685 -15 -0.88 58 31,600 53,228,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 132 0 0.00 481 5,364,800 692,761,800 2 161 CFIN Clipan Finance Indonesia Tbk. 190 188 -2 -1.05 350 9,708,600 1,800,844,300 1 162 CINT Chitose Internasional Tbk. 248 248 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,400 2,380 -20 -0.83 4 1,300 3,095,000 2 164 CITY Natura City Developments Tbk. 107 102 -5 -4.67 32 47,300 5,332,000 1 165 CLAY Citra Putra Realty Tbk. 1,875 1,855 -20 -1.07 1 100 185,500 2 166 CLEO Sariguna Primatirta Tbk. 472 468 -4 -0.85 802 6,543,800 3,084,171,600 1 167 CLPI Colorpak Indonesia Tbk. 660 660 0 0.00 25 18,000 11,895,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,040 1,030 -10 -0.96 15 37,300 38,680,500 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. 200 200 0 0.00 3 37,800 7,560,000 2 173 COCO Wahana Interfood Nusantara Tbk. 965 960 -5 -0.52 2 1,000 960,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,025 6,000 -25 -0.41 1,456 2,193,800 13,091,455,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 500 25,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 4 4,300 215,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 314 312 -2 -0.64 6 15,900 5,085,600 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 174 301,600 15,080,200 2 180 CSMI Cipta Selera Murni Tbk. 488 486 -2 -0.41 41 72,600 34,063,800 2 181 CSRA Cisadane Sawit Raya Tbk. 332 326 -6 -1.81 178 922,000 303,007,600 2 182 CTBN Citra Tubindo Tbk. 3,150 2,930 -220 -6.98 1 200 586,000 1 183 CTRA Ciputra Development Tbk. 805 785 -20 -2.48 2,420 25,336,200 20,095,733,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 7 117,500 5,875,000 2 185 DADA Diamond Citra Propertindo Tbk. 52 52 0 0.00 230 2,718,100 139,080,400 2 186 DART Duta Anggada Realty Tbk. 226 226 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 1 100 57,500 2 188 DEAL Dewata Freightinternational Tbk. 157 148 -9 -5.73 1,997 19,019,100 2,884,944,400 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,640 0 0.00 16 13,400 21,922,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 20,900 1,045,000 1 191 DFAM Dafam Property Indonesia Tbk. 340 330 -10 -2.94 4 13,900 4,596,000 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 1 100 195,000 2 194 DILD Intiland Development Tbk. 155 155 0 0.00 440 10,091,700 1,565,293,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,390 2,310 -80 -3.35 14 8,200 19,183,000 2 196 DKFT Central Omega Resources Tbk. 115 113 -2 -1.74 599 8,773,700 992,478,600 2 197 DLTA Delta Djakarta Tbk. 4,030 3,990 -40 -0.99 51 32,800 131,287,000 1 198 DMAS Puradelta Lestari Tbk. 238 238 0 0.00 1,539 40,993,400 9,716,035,400 1 199 DMMX Digital Mediatama Maxima Tbk. 179 178 -1 -0.56 248 2,922,600 527,617,900 2 200 DMND Diamond Food Indonesia Tbk. 905 895 -10 -1.10 18 8,100 7,307,000 1 201 DNAR Bank Oke Indonesia Tbk. 230 230 0 0.00 22 175,400 40,342,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,240 3,240 0 0.00 12 4,400 14,109,000 2 203 DOID Delta Dunia Makmur Tbk. 250 246 -4 -1.60 1,820 24,981,800 6,249,036,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 224 216 -8 -3.57 1 100 21,600 1 205 DPUM Dua Putra Utama Makmur Tbk. 57 55 -2 -3.51 137 1,191,000 65,403,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 1 1.59 50 227,100 14,400,700 1 207 DSNG Dharma Satya Nusantara Tbk. 480 484 4 0.83 525 5,432,700 2,635,159,400 1 208 DSSA Dian Swastatika Sentosa Tbk 16,050 15,475 -575 -3.58 14 1,800 27,552,500 1 209 DUCK Jaya Bersama Indo Tbk. 292 292 0 0.00 1,740 16,228,900 4,797,289,200 1 210 DUTI Duta Pertiwi Tbk 3,400 3,590 190 5.59 3 300 1,064,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,680 20 0.75 27 8,100 21,718,000 1 212 DWGL Dwi Guna Laksana Tbk. 192 197 5 2.60 18 5,600 1,142,800 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 5 32,200 1,610,000 1 214 EAST Eastparc Hotel Tbk. 56 55 -1 -1.79 52 738,700 40,688,900 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 -0.39 133 72,600 92,089,500 1 217 ELSA Elnusa Tbk. 214 214 0 0.00 747 9,937,500 2,127,625,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 199 -1 -0.50 6 80,100 15,938,600 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,475 7,450 -25 -0.33 1 100 745,000 1 221 ENRG Energi Mega Persada Tbk. 51 50 -1 -1.96 326 20,758,400 1,047,582,800 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 790 15,494,900 775,388,400 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 278 5,928,900 296,933,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 286 272 -14 -4.90 667 3,293,100 895,747,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,925 1,855 -70 -3.64 26 26,100 48,630,000 2 226 ERAA Erajaya Swasembada Tbk. 1,680 1,720 40 2.38 4,283 27,125,900 46,402,426,500 1 227 ERTX Eratex Djaja Tbk. 117 113 -4 -3.42 2 2,100 237,300 2 228 ESIP Sinergi Inti Plastindo Tbk. 125 117 -8 -6.40 4,584 37,814,900 4,458,272,400 2 229 ESSA Surya Esa Perkasa Tbk. 142 143 1 0.70 348 3,228,800 463,963,200 1 230 ESTA Esta Multi Usaha Tbk. 99 98 -1 -1.01 25 64,500 6,469,900 2 231 ESTI Ever Shine Tex Tbk. 68 64 -4 -5.88 17 22,700 1,452,800 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,130 2,090 -40 -1.88 2,614 12,525,000 26,369,205,000 1 234 FAST Fast Food Indonesia Tbk. 940 925 -15 -1.60 15 10,400 9,673,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,550 6,500 -50 -0.76 3 800 5,200,000 1 236 FILM MD Pictures Tbk. 204 202 -2 -0.98 720 5,252,500 1,069,369,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 260 258 -2 -0.77 1,397 7,352,500 1,917,835,200 2 239 FISH FKS Multi Agro Tbk. 2,600 2,600 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 63 62 -1 -1.59 14 26,800 1,591,700 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 117 114 -3 -2.56 100 1,338,600 153,651,800 2 243 FORU Fortune Indonesia Tbk 94 93 -1 -1.06 1 1,000 93,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 116 113 -3 -2.59 443 4,384,100 499,619,800 2 246 FREN Smartfren Telecom Tbk. 82 78 -4 -4.88 8,566 420,904,400 33,209,234,300 1 247 FUJI Fuji Finance Indonesia Tbk. 110 110 0 0.00 5 1,700 183,000 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 73 71 -2 -2.74 361 2,617,300 187,594,800 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 372 354 -18 -4.84 2 30,200 10,694,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 43,075 40,550 -2,525 -5.86 17,685 9,108,800 374,248,782,500 1 254 GGRP Gunung Raja Paksi Tbk. 336 336 0 0.00 1 20,000 6,720,000 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,820 1,780 -40 -2.20 16 8,000 13,714,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 244 240 -4 -1.64 1,245 14,236,600 3,442,199,800 1 257 GJTL Gajah Tunggal Tbk. 462 456 -6 -1.30 428 2,067,200 947,183,400 1 258 GLOB Global Teleshop Tbk. 112 115 3 2.68 4 500 57,000 2 259 GLVA Galva Technologies Tbk. 330 314 -16 -4.85 2 200 62,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 79 -1 -1.25 189 2,522,000 199,831,600 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 0 0.00 1 100 1,780,000 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 204 8 4.08 10 83,300 17,098,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,250 1,245 -5 -0.40 116 203,000 254,381,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 26 266,600 13,331,000 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. 111 104 -7 -6.31 72 161,300 17,122,200 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. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 366 364 -2 -0.55 8 23,300 8,403,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,160 3,150 -10 -0.32 266 138,900 438,825,000 1 276 HELI Jaya Trishindo Tbk. 190 200 10 5.26 5 500 98,700 2 277 HERO Hero Supermarket Tbk. 825 830 5 0.61 12 4,000 3,315,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,090 10 0.32 168 101,300 313,000,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 440 500 60 13.64 6 1,000 488,000 1 280 HKMU HK Metals Utama Tbk. 74 73 -1 -1.35 447 10,159,500 740,440,000 1 281 HMSP H.M. Sampoerna Tbk. 1,500 1,415 -85 -5.67 26,037 175,402,400 251,452,509,500 1 282 HOKI Buyung Poetra Sembada Tbk. 860 850 -10 -1.16 747 12,554,300 10,649,913,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 995 985 -10 -1.01 35 1,346,500 1,335,240,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 600 30,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 20 19,100 955,000 2 287 HRTA Hartadinata Abadi Tbk. 191 190 -1 -0.52 238 1,721,400 327,939,400 1 288 HRUM Harum Energy Tbk. 1,730 1,905 175 10.12 10,403 38,779,500 75,138,146,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 266 266 0 0.00 0 0 0 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,825 9,725 -100 -1.02 7,187 6,697,000 65,397,275,000 1 293 ICON Island Concepts Indonesia Tbk. 54 56 2 3.70 1 100 5,600 2 294 IDPR Indonesia Pondasi Raya Tbk. 167 158 -9 -5.39 5 10,600 1,674,800 1 295 IFII Indonesia Fibreboard Industry Tbk. 118 120 2 1.69 23 97,600 11,565,600 1 296 IFSH Ifishdeco Tbk. 368 368 0 0.00 0 0 0 2 297 IGAR Champion Pacific Indonesia Tbk. 318 318 0 0.00 24 57,600 18,201,800 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 0.00 127 1,365,700 68,285,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 172 165 -7 -4.07 7,695 81,066,300 13,853,092,700 2 301 IKBI Sumi Indo Kabel Tbk. 212 210 -2 -0.94 10 18,200 3,864,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 710 700 -10 -1.41 814 4,888,500 3,433,728,000 1 303 IMJS Indomobil Multi Jasa Tbk. 244 234 -10 -4.10 632 16,455,600 3,815,782,000 1 304 IMPC Impack Pratama Industri Tbk. 1,220 1,225 5 0.41 69 749,000 915,494,500 2 305 INAF Indofarma Tbk. 3,350 3,380 30 0.90 3,111 6,660,300 22,760,116,000 1 306 INAI Indal Aluminium Industry Tbk. 332 330 -2 -0.60 8 3,200 1,060,600 2 307 INCF Indo Komoditi Korpora Tbk. 56 55 -1 -1.79 31 52,700 2,915,900 2 308 INCI Intanwijaya Internasional Tbk 640 640 0 0.00 35 27,000 17,163,000 1 309 INCO Vale Indonesia Tbk. 4,120 4,130 10 0.24 6,510 20,683,400 85,686,189,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,150 7,025 -125 -1.75 5,683 8,968,700 63,269,427,500 1 311 INDO Royalindo Investa Wijaya Tbk. 107 107 0 0.00 25 26,300 2,794,500 2 312 INDR Indo-Rama Synthetics Tbk. 2,310 2,290 -20 -0.87 4 400 912,000 1 313 INDS Indospring Tbk. 2,020 1,910 -110 -5.45 12 6,800 13,312,000 1 314 INDX Tanah Laut Tbk 54 51 -3 -5.56 39 80,100 4,085,100 2 315 INDY Indika Energy Tbk. 990 990 0 0.00 3,821 25,198,000 25,376,779,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,600 8,650 50 0.58 1,534 2,593,500 22,362,840,000 1 317 INOV Inocycle Technology Group Tbk. 154 157 3 1.95 27 112,700 17,454,200 2 318 INPC Bank Artha Graha Internasional Tbk. 53 55 2 3.77 617 10,492,800 591,777,800 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 4 2,200 1,478,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,460 1,465 5 0.34 180 416,600 609,961,500 2 321 INRU Toba Pulp Lestari Tbk. 930 920 -10 -1.08 8 4,000 3,478,000 2 322 INTA Intraco Penta Tbk. 204 206 2 0.98 6 700 143,200 2 323 INTD Inter Delta Tbk 152 142 -10 -6.58 26 85,400 12,388,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 11,900 12,000 100 0.84 3,768 7,283,600 87,326,012,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 390 386 -4 -1.03 338 1,140,000 442,723,200 2 326 IPCM Jasa Armada Indonesia Tbk. 226 224 -2 -0.88 32 50,300 11,364,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 92 90 -2 -2.17 25 41,200 3,721,600 1 328 IPTV MNC Vision Networks Tbk. 288 286 -2 -0.69 636 11,844,200 3,417,464,200 1 329 IRRA Itama Ranoraya Tbk. 875 880 5 0.57 13,508 105,238,100 94,386,251,500 2 330 ISAT Indosat Tbk. 2,070 2,040 -30 -1.45 1,072 1,771,100 3,620,730,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 126 125 -1 -0.79 250 2,776,200 351,243,400 1 332 ITIC Indonesian Tobacco Tbk. 715 700 -15 -2.10 118 166,300 117,432,500 2 333 ITMA Sumber Energi Andalan Tbk. 498 484 -14 -2.81 114 5,402,500 2,618,037,200 2 334 ITMG Indo Tambangraya Megah Tbk. 8,450 8,350 -100 -1.18 2,101 3,527,100 29,643,475,000 1 335 JAST Jasnita Telekomindo Tbk. 108 104 -4 -3.70 1,458 16,022,800 1,698,445,500 2 336 JAWA Jaya Agra Wattie Tbk. 56 58 2 3.57 17 62,000 3,629,100 1 337 JAYA Armada Berjaya Trans Tbk. 97 96 -1 -1.03 5,589 11,341,300 1,119,290,400 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 0 0.00 1 100 620,000 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 3 105,000 35,690,000 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. 145 141 -4 -2.76 12 43,500 6,140,400 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,130 -10 -0.88 1,549 6,955,500 7,874,430,000 1 345 JRPT Jaya Real Property Tbk. 422 422 0 0.00 97 1,899,100 801,106,800 1 346 JSKY Sky Energy Indonesia Tbk. 202 188 -14 -6.93 1,093 15,456,400 2,909,141,200 1 347 JSMR Jasa Marga (Persero) Tbk. 3,690 3,650 -40 -1.08 2,046 4,760,600 17,385,482,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 905 920 15 1.66 1 100 92,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 5 0.56 39 1,253,100 1,114,643,500 2 350 KAEF Kimia Farma Tbk. 3,350 3,390 40 1.19 8,965 28,216,300 96,455,585,000 1 351 KARW ICTSI Jasa Prima Tbk. 70 67 -3 -4.29 90 930,000 62,576,200 2 352 KAYU Darmi Bersaudara Tbk. 55 52 -3 -5.45 116 1,827,300 95,019,600 2 353 KBAG Karya Bersama Anugerah Tbk. 69 65 -4 -5.80 8,925 648,446,600 43,719,948,100 2 354 KBLI KMI Wire & Cable Tbk. 312 312 0 0.00 127 803,400 250,272,800 1 355 KBLM Kabelindo Murni Tbk. 197 195 -2 -1.02 19 139,400 27,286,600 2 356 KBLV First Media Tbk. 420 418 -2 -0.48 2 2,500 1,049,600 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 740 700 -40 -5.41 9 6,100 4,278,000 2 359 KEEN Kencana Energi Lestari Tbk. 302 302 0 0.00 51 1,976,500 594,252,800 1 360 KEJU Mulia Boga Raya Tbk. 1,165 1,155 -10 -0.86 187 166,800 193,946,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 4 60,200 3,010,000 2 362 KICI Kedaung Indah Can Tbk 216 208 -8 -3.70 3 600 128,800 1 363 KIJA Kawasan Industri Jababeka Tbk. 208 206 -2 -0.96 2,306 32,736,000 6,844,813,400 1 364 KINO Kino Indonesia Tbk. 3,080 3,010 -70 -2.27 33 12,800 38,385,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 160 172 12 7.50 18 30,200 4,711,100 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 6 23,000 4,477,300 1 368 KLBF Kalbe Farma Tbk. 1,570 1,565 -5 -0.32 4,574 31,977,500 50,356,189,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 585 585 0 0.00 17 11,600 6,760,000 2 370 KMTR Kirana Megatara Tbk. 310 314 4 1.29 26 243,200 76,049,200 2 371 KOBX Kobexindo Tractors Tbk. 104 104 0 0.00 126 459,900 47,307,800 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 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. 440 440 0 0.00 3 300 133,000 2 375 KOTA DMS Propertindo Tbk. 366 342 -24 -6.56 75 162,500 55,592,200 1 376 KPAL Steadfast Marine Tbk. 53 52 -1 -1.89 179 2,533,300 132,872,300 1 377 KPAS Cottonindo Ariesta Tbk. 66 71 5 7.58 2,074 26,807,300 1,918,468,400 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 56 1,352,300 141,023,200 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 372 374 2 0.54 4,470 53,885,300 20,394,725,600 1 381 KREN Kresna Graha Investama Tbk. 108 103 -5 -4.63 918 26,302,500 2,726,798,200 1 382 LAND Trimitra Propertindo Tbk. 169 169 0 0.00 14 14,000 2,378,100 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 354 346 -8 -2.26 8 38,500 13,367,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 17,800 890,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,140 2,100 -40 -1.87 1,900 4,746,200 10,080,338,000 1 389 LION Lion Metal Works Tbk. 238 238 0 0.00 0 0 0 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 391 LMPI Langgeng Makmur Industri Tbk. 77 76 -1 -1.30 16 33,000 2,539,400 2 392 LMSH Lionmesh Prima Tbk. 260 262 2 0.77 1 700 183,400 2 393 LPCK Lippo Cikarang Tbk 820 800 -20 -2.44 505 2,035,300 1,633,655,500 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,370 -30 -0.88 8 900 3,041,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 232 8 3.57 6 1,000 227,400 2 396 LPKR Lippo Karawaci Tbk. 134 130 -4 -2.99 1,517 27,181,800 3,547,125,300 1 397 LPLI Star Pacific Tbk 83 83 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 1,020 1,015 -5 -0.49 2,270 13,487,100 13,706,324,500 1 399 LPPS Lenox Pasifik Investama Tbk. 80 83 3 3.75 6 114,800 9,528,100 2 400 LRNA Eka Sari Lorena Transport Tbk. 121 117 -4 -3.31 13 27,900 3,294,800 2 401 LSIP PP London Sumatra Indonesia Tbk. 930 925 -5 -0.54 979 6,573,100 6,090,865,500 1 402 LTLS Lautan Luas Tbk. 430 424 -6 -1.40 44 48,300 20,373,000 1 403 LUCK Sentral Mitra Informatika Tbk. 173 172 -1 -0.58 214 1,274,800 218,390,900 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. 570 555 -15 -2.63 439 2,896,200 1,624,316,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 700 35,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,060 2,090 30 1.46 346 1,640,200 3,414,991,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,260 1,210 -50 -3.97 1 200 242,000 2 411 MAPI Mitra Adiperkasa Tbk. 640 635 -5 -0.78 984 9,048,800 5,711,867,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 0 0 0 2 413 MARK Mark Dynamics Indonesia Tbk. 845 815 -30 -3.55 756 3,402,300 2,814,622,500 1 414 MASA Multistrada Arah Sarana Tbk. 550 550 0 0.00 0 0 0 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,180 2,170 -10 -0.46 108 111,100 243,177,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 374 0 0.00 72 213,600 80,380,800 1 418 MBTO Martina Berto Tbk. 80 85 5 6.25 20 866,200 73,551,000 1 419 MCAS M Cash Integrasi Tbk. 2,300 2,300 0 0.00 348 924,100 2,103,044,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 120 117 -3 -2.50 325 4,384,600 512,369,600 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,790 1,800 10 0.56 6,067 56,438,400 100,901,264,000 2 423 MDKI Emdeki Utama Tbk. 158 158 0 0.00 1 1,000 158,000 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. 386 380 -6 -1.55 3,605 48,440,500 18,482,458,200 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 4 500 3,587,500 1 428 MERK Merck Tbk. 3,140 3,090 -50 -1.59 45 69,300 215,069,000 2 429 META Nusantara Infrastructure Tbk. 106 106 0 0.00 16 85,000 9,006,200 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 530 535 5 0.94 6 4,100 2,173,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 785 780 -5 -0.64 403 2,341,500 1,828,549,000 1 434 MICE Multi Indocitra Tbk. 290 280 -10 -3.45 14 34,300 9,764,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,250 1,250 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,630 -20 -0.75 1,764 28,748,800 75,763,506,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 3,000 150,000 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 6 63,900 3,195,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,000 -500 -2.13 3 400 9,250,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,225 9,150 -75 -0.81 16 4,000 36,345,000 1 443 MLIA Mulia Industrindo Tbk 426 426 0 0.00 175 5,527,200 2,356,112,400 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 45 148,900 7,445,200 1 445 MLPT Multipolar Technology Tbk. 580 590 10 1.72 108 110,500 65,435,000 1 446 MMLP Mega Manunggal Property Tbk. 272 268 -4 -1.47 324 3,262,800 875,061,400 2 447 MNCN Media Nusantara Citra Tbk. 790 785 -5 -0.63 5,403 40,168,200 31,635,601,000 1 448 MOLI Madusari Murni Indah Tbk. 880 890 10 1.14 2 10,000 8,900,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 346 338 -8 -2.31 2,553 29,707,900 10,203,377,800 1 450 MPOW Megapower Makmur Tbk. 73 72 -1 -1.37 75 255,400 18,634,800 2 451 MPPA Matahari Putra Prima Tbk. 96 94 -2 -2.08 114 1,063,400 101,041,200 1 452 MPRO Maha Properti Indonesia Tbk. 890 890 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 132 132 0 0.00 22 5,500 735,200 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,700 4,680 -20 -0.43 1 100 468,000 2 455 MSIN MNC Studios International Tbk. 300 296 -4 -1.33 78 411,600 121,429,800 2 456 MSKY MNC Sky Vision Tbk. 755 750 -5 -0.66 11 22,000 16,500,000 1 457 MTDL Metrodata Electronics Tbk. 1,610 1,605 -5 -0.31 240 1,780,500 2,854,742,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 1 1,000 50,000 2 459 MTLA Metropolitan Land Tbk. 418 418 0 0.00 1 100 41,800 1 460 MTPS Meta Epsi Tbk. 344 320 -24 -6.98 19 20,400 6,561,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 218 216 -2 -0.92 5 600 130,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 54 -1 -1.82 53 1,464,700 80,675,200 2 464 MYOH Samindo Resources Tbk. 1,140 1,130 -10 -0.88 21 76,400 86,147,000 1 465 MYOR Mayora Indah Tbk. 2,410 2,410 0 0.00 605 1,091,000 2,619,484,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 51 52 1 1.96 7 29,200 1,545,500 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 3,688 194,786,600 102,184,979,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 148 147 -1 -0.68 9 11,900 1,686,000 2 472 NFCX NFC Indonesia Tbk. 1,880 1,750 -130 -6.91 1 200 350,000 2 473 NICK Charnic Capital Tbk. 316 308 -8 -2.53 1 200 61,600 2 474 NIKL Pelat Timah Nusantara Tbk. 810 805 -5 -0.62 1,082 3,615,500 2,952,887,500 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 13 32,091,600 4,813,691,800 2 477 NISP Bank OCBC NISP Tbk. 730 730 0 0.00 22 139,200 102,314,000 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 300 296 -4 -1.33 54 198,600 58,545,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 232 216 -16 -6.90 15 22,200 4,795,200 1 482 OASA Protech Mitra Perkasa Tbk. 358 358 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 123 115 -8 -6.50 284 3,063,200 354,884,800 2 485 OMRE Indonesia Prima Property Tbk 294 294 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 188 175 -13 -6.91 438 4,109,600 732,629,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 266 276 10 3.76 22 117,700 32,596,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 98 96 -2 -2.04 422 5,431,600 520,055,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 103 103 0 0.00 0 0 0 2 491 PANR Panorama Sentrawisata Tbk. 88 90 2 2.27 439 3,385,200 308,844,700 1 492 PANS Panin Sekuritas Tbk. 805 810 5 0.62 79 89,300 71,977,000 1 493 PBID Panca Budi Idaman Tbk. 875 880 5 0.57 24 30,800 27,106,000 1 494 PBRX Pan Brothers Tbk. 220 222 2 0.91 66 117,100 25,794,200 1 495 PBSA Paramita Bangun Sarana Tbk. 650 650 0 0.00 2 500 325,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 294 294 0 0.00 10 18,000 5,883,400 2 497 PDES Destinasi Tirta Nusantara Tbk 200 210 10 5.00 2 200 42,000 2 498 PEGE Panca Global Kapital Tbk. 119 118 -1 -0.84 3 500 56,600 2 499 PEHA Phapros Tbk. 1,655 1,660 5 0.30 312 417,000 698,548,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,065 1,045 -20 -1.88 10,253 123,254,200 130,876,324,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 110 738,900 25,322,900 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 155 155 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 240 238 -2 -0.83 14 17,500 4,180,600 1 504 PICO Pelangi Indah Canindo Tbk 154 150 -4 -2.60 288 1,809,400 271,963,200 2 505 PJAA Pembangunan Jaya Ancol Tbk. 505 505 0 0.00 31 101,600 51,728,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 18 256,800 12,840,000 2 507 PLAN Planet Properindo Jaya Tbk. 286 280 -6 -2.10 743 7,862,100 2,218,760,200 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 3 1,400 3,486,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 1 2,500 312,500 2 511 PNBN Bank Pan Indonesia Tbk 785 785 0 0.00 131 976,500 765,560,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 8 8,000 400,000 1 513 PNGO Pinago Utama Tbk. 610 610 0 0.00 8 5,600 3,395,500 2 514 PNIN Paninvest Tbk. 700 690 -10 -1.43 46 445,300 310,450,500 1 515 PNLF Panin Financial Tbk. 192 191 -1 -0.52 759 17,115,600 3,260,212,100 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 9 18,800 1,014,800 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 0 0.00 31 12,000 11,869,500 2 519 POLL Pollux Properti Indonesia Tbk. 5,250 4,890 -360 -6.86 117 57,600 283,104,000 1 520 POLU Golden Flower Tbk. 985 930 -55 -5.58 5 1,500 1,462,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 200 10,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 454 440 -14 -3.08 12 7,800 3,516,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 10 35,400 1,770,000 2 525 POWR Cikarang Listrindo Tbk. 605 595 -10 -1.65 530 3,787,100 2,253,657,000 2 526 PPGL Prima Globalindo Logistik Tbk. 338 306 -32 -9.47 55 78,400 24,035,000 3 527 PPRE PP Presisi Tbk. 183 181 -2 -1.09 2,041 23,449,100 4,296,895,800 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 126 1,324,400 66,220,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 115 110 -5 -4.35 2 1,100 126,000 1 530 PRDA Prodia Widyahusada Tbk. 2,880 2,900 20 0.69 269 154,900 449,427,000 1 531 PRIM Royal Prima Tbk. 250 240 -10 -4.00 6 8,700 2,142,000 2 532 PSAB J Resources Asia Pasifik Tbk. 218 214 -4 -1.83 933 11,067,000 2,384,451,000 2 533 PSDN Prasidha Aneka Niaga Tbk 113 107 -6 -5.31 35 432,900 47,095,400 2 534 PSGO Palma Serasih Tbk. 105 104 -1 -0.95 35 139,900 14,345,900 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 173 172 -1 -0.58 26 150,500 25,831,300 1 537 PTBA Bukit Asam Tbk. 2,050 2,010 -40 -1.95 3,340 18,312,400 37,143,163,000 1 538 PTIS Indo Straits Tbk. 145 137 -8 -5.52 24 19,300 2,987,800 1 539 PTPP PP (Persero) Tbk. 925 915 -10 -1.08 1,871 13,871,000 12,761,531,500 1 540 PTPW Pratama Widya Tbk. 1,430 1,390 -40 -2.80 506 1,087,200 1,522,871,000 2 541 PTRO Petrosea Tbk. 1,700 1,690 -10 -0.59 201 522,400 888,503,000 1 542 PTSN Sat Nusapersada Tbk 214 210 -4 -1.87 234 1,823,600 381,462,600 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,900 4,800 -100 -2.04 1 100 480,000 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 131 134 3 2.29 11,427 184,391,900 23,883,738,400 2 546 PURE Trinitan Metals and Minerals Tbk. 268 250 -18 -6.72 1,047 9,784,400 2,466,637,400 1 547 PURI Puri Global Sukses Tbk. 330 308 -22 -6.67 61 289,800 89,355,800 2 548 PWON Pakuwon Jati Tbk. 406 402 -4 -0.99 4,629 55,063,300 22,134,607,200 1 549 PYFA Pyridam Farma Tbk 915 920 5 0.55 906 2,499,000 2,338,829,000 2 550 PZZA Sarimelati Kencana Tbk. 635 630 -5 -0.79 172 547,200 345,403,000 1 551 RAJA Rukun Raharja Tbk. 126 124 -2 -1.59 580 8,782,500 1,095,644,800 1 552 RALS Ramayana Lestari Sentosa Tbk. 565 550 -15 -2.65 1,507 8,280,800 4,615,885,500 1 553 RANC Supra Boga Lestari Tbk. 406 408 2 0.49 102 677,500 275,783,800 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 6 22,200 1,110,000 1 555 RDTX Roda Vivatex Tbk 5,925 5,875 -50 -0.84 3 300 1,765,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 61 130,900 6,545,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 346 346 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 93 89 -4 -4.30 10 21,800 1,941,200 1 559 RIGS Rig Tenders Indonesia Tbk. 226 224 -2 -0.88 23 68,200 15,260,800 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 446 444 -2 -0.45 147 420,700 187,803,600 2 562 RMBA Bentoel Internasional Investama Tbk. 370 370 0 0.00 34 61,100 22,397,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,130 1,135 5 0.44 28 120,800 135,593,500 2 564 RODA Pikko Land Development Tbk. 56 58 2 3.57 101 702,300 40,247,600 2 565 RONY Aesler Grup Internasional Tbk. 368 382 14 3.80 956 2,229,300 853,179,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,245 10 0.81 77 2,470,500 3,022,096,500 1 567 RUIS Radiant Utama Interinsco Tbk. 320 330 10 3.12 237 1,300,800 439,821,000 2 568 SAFE Steady Safe Tbk 183 186 3 1.64 91 201,900 37,531,700 2 569 SAME Sarana Meditama Metropolitan Tbk. 128 134 6 4.69 6,621 223,019,600 30,009,437,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 382 380 -2 -0.52 9 6,700 2,552,400 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 5 210,200 10,510,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 90 87 -3 -3.33 1,177 11,504,200 1,022,623,800 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,100 10,250 150 1.49 1 500 5,125,000 1 575 SCMA Surya Citra Media Tbk. 1,355 1,340 -15 -1.11 1,661 8,766,500 11,829,626,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 218 -2 -0.91 23 202,900 44,330,400 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 8 328,600 16,430,000 2 579 SDPC Millennium Pharmacon International Tbk. 105 102 -3 -2.86 43 96,400 9,877,500 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 760 785 25 3.29 4 1,300 990,500 1 581 SFAN Surya Fajar Capital Tbk. 1,000 995 -5 -0.50 137 909,100 903,010,000 2 582 SGER Sumber Global Energy Tbk. 428 422 -6 -1.40 794 4,043,000 1,719,866,800 2 583 SGRO Sampoerna Agro Tbk. 1,475 1,450 -25 -1.69 117 451,300 655,642,000 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. 570 560 -10 -1.75 112 427,700 239,935,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 790 5 0.64 7,373 29,867,100 23,748,578,000 1 587 SILO Siloam International Hospitals Tbk. 4,900 4,950 50 1.02 70 387,500 1,920,667,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 314 312 -2 -0.64 553 1,968,300 615,187,600 1 590 SINI Singaraja Putra Tbk. 480 466 -14 -2.92 16 7,700 3,618,400 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,350 150 12.50 30 383,000 499,650,000 2 592 SKBM Sekar Bumi Tbk. 350 362 12 3.43 8 2,200 721,200 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 585 570 -15 -2.56 56 459,500 268,463,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,820 4,770 -50 -1.04 92 76,500 367,117,000 2 597 SMAR Smart Tbk. 2,880 2,860 -20 -0.69 82 74,700 213,670,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 515 505 -10 -1.94 1,630 12,352,500 6,328,707,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,090 1,060 -30 -2.75 31 22,500 24,010,500 1 600 SMDM Suryamas Dutamakmur Tbk. 90 95 5 5.56 4 400 38,200 2 601 SMDR Samudera Indonesia Tbk. 290 300 10 3.45 3,946 33,375,600 10,343,213,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,175 9,475 300 3.27 2,488 6,069,600 56,774,907,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 184 184 0 0.00 459 1,050,500 196,234,700 1 604 SMMA Sinarmas Multiartha Tbk. 15,800 15,800 0 0.00 1 100 1,580,000 1 605 SMMT Golden Eagle Energy Tbk. 87 85 -2 -2.30 8 37,600 3,233,800 2 606 SMRA Summarecon Agung Tbk. 665 645 -20 -3.01 3,997 24,444,300 15,955,832,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,330 1,335 5 0.38 1,644 4,332,600 5,767,222,000 1 609 SOCI Soechi Lines Tbk. 123 122 -1 -0.81 290 4,772,300 581,393,200 1 610 SOFA Boston Furniture Industries Tbk. 101 100 -1 -0.99 10 112,400 11,240,100 3 611 SOHO Soho Global Health Tbk. 5,650 5,550 -100 -1.77 65 31,200 174,205,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 1 100 582,500 1 613 SOSS Shield On Service Tbk. 396 400 4 1.01 1 100 40,000 2 614 SOTS Satria Mega Kencana Tbk. 224 228 4 1.79 1 200 45,600 2 615 SPMA Suparma Tbk. 282 276 -6 -2.13 5 2,300 646,000 1 616 SPTO Surya Pertiwi Tbk. 408 408 0 0.00 42 351,300 143,137,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 170 170 0 0.00 432 11,512,400 1,952,440,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 125 129 4 3.20 4 400 51,200 1 619 SRIL Sri Rejeki Isman Tbk. 208 204 -4 -1.92 828 10,845,000 2,221,837,400 1 620 SRSN Indo Acidatama Tbk 54 53 -1 -1.85 362 8,222,500 437,475,300 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,300 3,290 -10 -0.30 218 624,700 2,061,454,000 2 622 SSIA Surya Semesta Internusa Tbk. 472 472 0 0.00 3,626 54,812,500 25,701,121,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 815 810 -5 -0.61 43 102,100 82,740,000 1 624 SSTM Sunson Textile Manufacture Tbk 530 530 0 0.00 3 6,000 3,130,000 2 625 STAR Buana Artha Anugerah Tbk. 129 128 -1 -0.78 9 2,000 250,900 1 626 STTP Siantar Top Tbk. 6,825 6,925 100 1.47 1 300 2,077,500 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. 104 99 -5 -4.81 25 107,300 10,673,700 2 632 TALF Tunas Alfin Tbk. 296 296 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 150 152 2 1.33 6 3,200 485,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 52 50 -2 -3.85 522 22,290,000 1,115,201,900 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 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,500 50 3.45 7,608 134,518,800 198,561,115,000 1 638 TBLA Tunas Baru Lampung Tbk. 750 745 -5 -0.67 281 742,400 552,194,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 705 695 -10 -1.42 7 1,100 780,000 2 640 TCID Mandom Indonesia Tbk. 6,400 6,400 0 0.00 2 600 3,845,000 1 641 TCPI Transcoal Pacific Tbk. 5,900 5,825 -75 -1.27 7,291 8,283,700 49,976,510,000 2 642 TDPM Tridomain Performance Materials Tbk. 140 139 -1 -0.71 360 3,366,200 468,347,800 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 167 164 -3 -1.80 246 1,764,200 284,233,000 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 180 171 -9 -5.00 8 10,300 1,764,300 2 647 TFCO Tifico Fiber Indonesia Tbk. 454 434 -20 -4.41 3 4,100 1,770,200 2 648 TGKA Tigaraksa Satria Tbk. 8,200 8,500 300 3.66 1 100 850,000 2 649 TGRA Terregra Asia Energy Tbk. 104 102 -2 -1.92 518 6,178,300 638,477,300 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 5 334,400 172,216,000 2 651 TINS Timah Tbk. 860 850 -10 -1.16 6,172 63,437,900 54,424,486,000 1 652 TIRA Tira Austenite Tbk 220 270 50 22.73 12 9,500 2,214,600 2 653 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 4 2,000 103,400 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,075 -25 -0.41 1,263 1,639,300 9,974,447,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,710 2,670 -40 -1.48 21,872 168,211,100 453,182,304,000 1 656 TMAS Temas Tbk. 112 110 -2 -1.79 441 3,937,700 439,497,000 1 657 TMPO Tempo Intimedia Tbk. 109 110 1 0.92 3 1,100 121,000 2 658 TNCA Trimuda Nuansa Citra Tbk. 266 266 0 0.00 1 100 26,600 2 659 TOBA TBS Energi Utama Tbk. 388 388 0 0.00 3 50,000 19,400,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 300 15,000 1 661 TOTL Total Bangun Persada Tbk. 282 280 -2 -0.71 135 573,600 160,888,400 1 662 TOTO Surya Toto Indonesia Tbk. 210 208 -2 -0.95 15 24,500 5,104,000 2 663 TOWR Sarana Menara Nusantara Tbk. 1,005 1,005 0 0.00 14,314 63,958,300 64,099,152,000 1 664 TOYS Sunindo Adipersada Tbk. 530 525 -5 -0.94 637 2,009,700 1,056,324,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,725 25 0.32 441 2,127,600 16,430,067,500 2 666 TPMA Trans Power Marine Tbk. 332 332 0 0.00 6 1,200 391,400 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. 109 109 0 0.00 2 5,000 545,000 1 670 TRIN Perintis Triniti Properti Tbk. 232 234 2 0.86 2,305 2,736,200 630,072,000 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 214 214 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 160 159 -1 -0.62 410 2,211,400 359,813,200 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 153 152 -1 -0.65 109 959,800 145,523,200 2 676 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,255 -5 -0.40 107 151,000 190,425,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,295 -5 -0.38 27 19,200 24,820,500 2 679 TURI Tunas Ridean Tbk. 1,360 1,330 -30 -2.21 1 1,800 2,394,000 1 680 UANG Pakuan Tbk. 198 202 4 2.02 39 93,100 18,068,300 2 681 UCID Uni-Charm Indonesia Tbk. 1,475 1,480 5 0.34 45 54,000 79,874,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,700 1,690 -10 -0.59 802 800,900 1,357,003,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 0 0.00 2 200 790,000 1 684 UNIT Nusantara Inti Corpora Tbk 144 152 8 5.56 4 2,600 370,200 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 77 0 0.00 48 2,184,700 166,669,300 1 686 UNTR United Tractors Tbk. 22,050 22,275 225 1.02 5,198 3,002,000 66,583,737,500 1 687 UNVR Unilever Indonesia Tbk. 7,900 8,000 100 1.27 3,051 4,784,600 38,075,795,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 0 0.00 6 3,700 4,731,000 2 689 VICO Victoria Investama Tbk. 78 73 -5 -6.41 110 633,700 46,772,900 1 690 VINS Victoria Insurance Tbk. 91 89 -2 -2.20 12 54,800 4,886,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 3,200 160,000 1 692 VOKS Voksel Electric Tbk. 197 196 -1 -0.51 6 42,000 8,224,500 1 693 VRNA Verena Multi Finance Tbk. 101 107 6 5.94 2 500 53,500 2 694 WAPO Wahana Pronatural Tbk. 75 70 -5 -6.67 4 1,100 77,500 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 184 182 -2 -1.09 1,464 25,802,800 4,761,315,700 1 696 WEHA WEHA Transportasi Indonesia Tbk. 58 58 0 0.00 1,033 9,588,800 599,843,100 1 697 WICO Wicaksana Overseas International Tbk. 570 570 0 0.00 2 400 228,000 2 698 WIIM Wismilak Inti Makmur Tbk. 384 364 -20 -5.21 4,891 65,175,000 23,993,119,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,250 1,215 -35 -2.80 1,768 8,497,000 10,400,445,500 1 700 WINS Wintermar Offshore Marine Tbk. 95 96 1 1.05 12 90,200 8,601,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 218 216 -2 -0.92 23 109,400 23,647,400 1 702 WOOD Integra Indocabinet Tbk. 432 426 -6 -1.39 2,179 25,316,700 10,908,476,000 1 703 WOWS Ginting Jaya Energi Tbk. 71 69 -2 -2.82 824 9,792,300 680,811,800 2 704 WSBP Waskita Beton Precast Tbk. 166 163 -3 -1.81 1,900 31,486,900 5,160,319,000 1 705 WSKT Waskita Karya (Persero) Tbk. 730 715 -15 -2.05 3,620 45,591,700 32,600,690,500 1 706 WTON Wijaya Karya Beton Tbk. 254 248 -6 -2.36 984 9,903,600 2,468,205,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 102 2,225,300 111,265,000 2 708 YPAS Yanaprima Hastapersada Tbk 354 330 -24 -6.78 2 200 70,200 2 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 1,500 75,000 2 711 ZINC Kapuas Prima Coal Tbk. 125 124 -1 -0.80 5,093 480,049,800 59,875,399,300 2 712 ZONE Mega Perintis Tbk. 382 384 2 0.52 22 152,200 58,379,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------