STOCK QUOTATION ------------------- DATE : Wednesday, 21 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. 10,825 10,750 -75 -0.69 963 900,100 9,783,607,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 16 4,200 210,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,250 6,425 175 2.80 1 100 642,500 2 4 ABMM ABM Investama Tbk. 835 835 0 0.00 5 4,200 3,507,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,595 1,565 -30 -1.88 5,574 18,544,200 29,208,798,000 1 6 ACST Acset Indonusa Tbk. 204 200 -4 -1.96 2,419 50,906,800 10,349,677,200 1 7 ADES Akasha Wira International Tbk. 1,170 1,170 0 0.00 26 14,800 17,256,000 2 8 ADHI Adhi Karya (Persero) Tbk. 585 590 5 0.85 2,057 27,177,300 16,325,070,000 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,525 25 0.33 33 31,500 237,097,500 1 10 ADMG Polychem Indonesia Tbk 139 140 1 0.72 83 458,800 64,274,100 1 11 ADRO Adaro Energy Tbk. 1,210 1,200 -10 -0.83 3,827 45,076,700 54,230,018,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 625 615 -10 -1.60 238 858,800 529,714,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 424 396 -28 -6.60 15,862 174,441,000 71,383,374,600 1 15 AGRS Bank IBK Indonesia Tbk. 179 176 -3 -1.68 15 5,700 975,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 55 0 0.00 50 117,800 6,534,400 2 17 AIMS Akbar Indo Makmur Stimec Tbk 137 137 0 0.00 0 0 0 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 208 208 0 0.00 591 14,101,800 2,951,895,000 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 282 284 2 0.71 2 2,000 568,000 2 21 AKRA AKR Corporindo Tbk. 2,680 2,650 -30 -1.12 1,231 11,127,400 29,858,688,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 374 390 16 4.28 5 700 270,200 2 23 ALDO Alkindo Naratama Tbk. 404 414 10 2.48 3 500 208,800 2 24 ALKA Alakasa Industrindo Tbk 216 220 4 1.85 10 7,500 1,576,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 206 206 0 0.00 4 4,600 949,600 2 26 ALTO Tri Banyan Tirta Tbk. 294 294 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 200 200 0 0.00 9 22,300 4,452,800 2 28 AMAN Makmur Berkah Amanda Tbk. 276 258 -18 -6.52 112 1,041,500 277,697,600 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 12 10,400 3,130,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,500 0 0.00 0 0 0 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 296 -4 -1.33 3 300 89,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,110 2,100 -10 -0.47 7 1,900 3,998,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 0 0.00 63 88,100 59,429,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 6 41,600 2,080,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 510 510 0 0.00 0 0 0 1 36 ANTM Aneka Tambang Tbk. 1,035 1,100 65 6.28 64,714 1,370,011,500 1,508,433,593,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 149 -11 -6.88 36 35,700 5,351,800 2 38 APIC Pacific Strategic Financial Tbk. 910 895 -15 -1.65 2,115 15,119,900 13,713,945,500 2 39 APII Arita Prima Indonesia Tbk. 157 157 0 0.00 13 10,600 1,667,800 2 40 APLI Asiaplast Industries Tbk. 117 114 -3 -2.56 15 10,300 1,177,800 1 41 APLN Agung Podomoro Land Tbk. 104 103 -1 -0.96 779 23,449,700 2,442,346,300 1 42 ARGO Argo Pantes Tbk 1,745 1,630 -115 -6.59 9 5,500 9,534,500 2 43 ARII Atlas Resources Tbk. 448 446 -2 -0.45 1 3,300 1,471,800 2 44 ARKA Arkha Jayanti Persada Tbk. 78 77 -1 -1.28 283 2,480,200 191,331,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 494 490 -4 -0.81 477 4,363,700 2,144,424,100 1 47 ARTA Arthavest Tbk 300 298 -2 -0.67 1 100 29,800 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 2 2,900 145,000 1 49 ARTO Bank Jago Tbk. 2,700 2,700 0 0.00 18 18,800 50,760,000 2 50 ASBI Asuransi Bintang Tbk. 304 310 6 1.97 11 76,300 23,652,200 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 1 400 360,000 1 52 ASGR Astra Graphia Tbk. 695 690 -5 -0.72 99 152,800 106,208,500 1 53 ASII Astra International Tbk. 5,175 5,250 75 1.45 10,465 52,567,200 274,205,372,500 1 54 ASJT Asuransi Jasa Tania Tbk. 117 118 1 0.85 14 8,500 991,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,050 0 0.00 16 15,400 16,192,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 98 93 -5 -5.10 290 2,181,400 202,932,300 2 57 ASRI Alam Sutera Realty Tbk. 121 123 2 1.65 2,747 178,441,700 22,278,776,500 1 58 ASRM Asuransi Ramayana Tbk. 1,715 1,725 10 0.58 1 100 172,500 2 59 ASSA Adi Sarana Armada Tbk. 490 484 -6 -1.22 522 7,716,100 3,765,323,600 1 60 ATIC Anabatic Technologies Tbk. 550 550 0 0.00 0 0 0 1 61 AUTO Astra Otoparts Tbk. 870 875 5 0.57 130 281,100 244,256,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 400 20,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 10 23,000 1,150,000 2 64 BACA Bank Capital Indonesia Tbk. 398 396 -2 -0.50 22 1,580,500 629,013,800 2 65 BAJA Saranacentral Bajatama Tbk. 100 100 0 0.00 486 2,978,400 312,283,400 2 66 BALI Bali Towerindo Sentra Tbk. 930 930 0 0.00 2 400 372,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 0 0 0 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 6 1,200 60,000 2 69 BATA Sepatu Bata Tbk. 640 640 0 0.00 20 8,600 5,402,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 1 100 116,000 2 71 BBCA Bank Central Asia Tbk. 29,025 28,900 -125 -0.43 12,552 15,588,800 450,171,155,000 1 72 BBHI Bank Harda Internasional Tbk. 162 160 -2 -1.23 53 277,700 44,958,400 2 73 BBKP Bank Bukopin Tbk. 244 244 0 0.00 8,590 128,299,100 31,673,279,800 1 74 BBLD Buana Finance Tbk. 332 314 -18 -5.42 3 7,100 2,355,400 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 4,880 70 1.46 7,554 44,696,300 218,246,518,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,250 3,240 -10 -0.31 16,257 116,981,800 381,741,527,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 690 700 10 1.45 56 217,200 149,787,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 122 1 0.83 1,315 2,749,700 334,780,900 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,290 1,285 -5 -0.39 3,244 28,836,900 37,261,295,000 1 82 BBYB Bank Neo Commerce Tbk. 354 330 -24 -6.78 36 43,100 14,441,600 1 83 BCAP MNC Kapital Indonesia Tbk. 115 114 -1 -0.87 34 538,300 61,375,100 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 9 44,700 2,235,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,400 2,390 -10 -0.42 561 1,383,000 3,326,619,000 1 87 BEEF Estika Tata Tiara Tbk. 146 148 2 1.37 664 4,707,900 698,443,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 12 9,900 495,000 2 89 BELL Trisula Textile Industries Tbk. 147 150 3 2.04 253 1,214,700 178,963,800 2 90 BESS Batulicin Nusantara Maritim Tbk. 222 214 -8 -3.60 38 71,100 15,582,000 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 177 176 -1 -0.56 4,509 115,571,400 20,534,470,100 1 92 BFIN BFI Finance Indonesia Tbk. 380 378 -2 -0.53 576 6,257,500 2,360,927,400 1 93 BGTG Bank Ganesha Tbk. 52 54 2 3.85 276 3,300,800 175,537,800 2 94 BHAT Bhakti Multi Artha Tbk. 560 580 20 3.57 2,484 120,185,200 67,661,590,500 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 12 7,600 380,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 143 147 4 2.80 3 1,900 279,800 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 1,000 50,000 2 98 BINA Bank Ina Perdana Tbk. 710 720 10 1.41 60 641,900 454,423,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 100,200 5,010,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 54 2 3.85 14 281,300 14,630,700 2 101 BIRD Blue Bird Tbk. 880 875 -5 -0.57 246 1,743,300 1,539,878,500 1 102 BISI BISI International Tbk. 890 895 5 0.56 51 89,000 78,964,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,055 1,080 25 2.37 3,303 17,069,500 18,275,456,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 565 0 0.00 2,115 10,307,700 5,834,621,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 3 6,300 315,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 14 2,246,900 112,345,000 1 107 BKSW Bank QNB Indonesia Tbk. 135 126 -9 -6.67 140 824,900 108,205,500 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 0 0 0 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 630 635 5 0.79 107 118,200 75,174,000 2 111 BMAS Bank Maspion Indonesia Tbk. 274 286 12 4.38 22 4,700 1,330,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,650 5,525 -125 -2.21 13,029 56,950,900 317,610,535,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 66 62 -4 -6.06 61 450,500 27,943,500 1 114 BMTR Global Mediacom Tbk. 220 220 0 0.00 2,487 62,681,600 13,776,623,600 1 115 BNBA Bank Bumi Arta Tbk. 356 352 -4 -1.12 29 308,000 108,443,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 117 BNGA Bank CIMB Niaga Tbk. 760 755 -5 -0.66 237 1,728,400 1,314,752,500 1 118 BNII Bank Maybank Indonesia Tbk. 224 222 -2 -0.89 193 1,439,900 322,355,200 1 119 BNLI Bank Permata Tbk. 2,590 2,410 -180 -6.95 4,687 8,138,200 20,270,550,000 1 120 BOGA Bintang Oto Global Tbk. 1,385 1,390 5 0.36 4,264 119,760,700 166,150,598,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 157 159 2 1.27 7 3,700 587,700 2 122 BOLT Garuda Metalindo Tbk. 530 530 0 0.00 4 800 424,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 121 113 -8 -6.61 1,432 15,341,400 1,773,220,300 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 2 300 26,000 1 127 BRAM Indo Kordsa Tbk. 6,100 5,900 -200 -3.28 2 500 2,990,000 1 128 BRIS Bank BRIsyariah Tbk. 1,500 1,395 -105 -7.00 81,784 557,146,500 811,083,452,500 1 129 BRMS Bumi Resources Minerals Tbk. 51 51 0 0.00 796 311,105,800 15,701,760,000 2 130 BRNA Berlina Tbk. 1,050 1,100 50 4.76 1 100 110,000 2 131 BRPT Barito Pacific Tbk. 900 885 -15 -1.67 4,030 41,556,300 37,128,170,000 1 132 BSDE Bumi Serpong Damai Tbk. 840 835 -5 -0.60 3,358 45,596,800 38,364,038,000 1 133 BSIM Bank Sinarmas Tbk. 476 476 0 0.00 21 13,800 6,590,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,415 1,410 -5 -0.35 7 5,300 7,496,500 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 2 2,100 105,000 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 4 400 79,400 2 139 BTPN Bank BTPN Tbk. 2,250 2,240 -10 -0.44 26 17,900 40,072,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,750 3,830 80 2.13 3,248 9,209,400 35,101,383,000 1 141 BUDI Budi Starch & Sweetener Tbk. 93 96 3 3.23 97 1,964,500 186,192,500 1 142 BUKK Bukaka Teknik Utama Tbk. 720 720 0 0.00 10 19,700 14,184,000 2 143 BULL Buana Lintas Lautan Tbk. 328 332 4 1.22 7,496 275,989,500 91,361,410,400 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 94 1,238,000 61,900,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 53 1 1.92 8 21,200 1,123,800 2 146 BVIC Bank Victoria International Tbk. 110 111 1 0.91 935 9,072,500 1,032,781,600 1 147 BWPT Eagle High Plantations Tbk. 94 94 0 0.00 923 41,155,800 3,901,696,200 1 148 BYAN Bayan Resources Tbk. 12,500 12,500 0 0.00 1 100 1,250,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 51 0 0.00 180 1,357,100 69,594,900 2 150 CAMP Campina Ice Cream Industry Tbk. 270 270 0 0.00 142 822,100 220,677,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 113 116 3 2.65 3 1,100 128,300 2 152 CARE Metro Healthcare Indonesia Tbk. 346 344 -2 -0.58 3,107 539,455,800 186,844,365,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 300,700 15,035,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 535 530 -5 -0.93 127 595,500 314,892,500 3 156 CASS Cardig Aero Services Tbk. 208 204 -4 -1.92 275 2,478,800 507,559,000 2 157 CBMF Cahaya Bintang Medan Tbk. 406 406 0 0.00 197 2,606,500 1,056,972,600 2 158 CCSI Communication Cable Systems Indonesia Tbk. 232 228 -4 -1.72 39 200,000 45,140,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,685 0 0.00 49 27,900 46,266,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 132 127 -5 -3.79 445 5,329,800 684,929,400 2 161 CFIN Clipan Finance Indonesia Tbk. 188 190 2 1.06 130 1,513,100 285,914,900 1 162 CINT Chitose Internasional Tbk. 248 246 -2 -0.81 2 600 143,400 2 163 CITA Cita Mineral Investindo Tbk. 2,380 2,380 0 0.00 1 100 238,000 2 164 CITY Natura City Developments Tbk. 102 109 7 6.86 5 5,800 623,300 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 468 468 0 0.00 400 4,460,700 2,098,717,000 1 167 CLPI Colorpak Indonesia Tbk. 660 665 5 0.76 53 57,400 38,215,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,060 30 2.91 31 52,100 54,164,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 200 226 26 13.00 19 43,500 8,753,000 2 173 COCO Wahana Interfood Nusantara Tbk. 960 925 -35 -3.65 6 1,700 1,610,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 5,975 -25 -0.42 1,848 2,784,700 16,655,152,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 2 2,100 105,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 1,100 55,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 312 316 4 1.28 17 117,600 36,221,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 379 550,800 27,540,400 2 180 CSMI Cipta Selera Murni Tbk. 486 525 39 8.02 17 3,800 2,027,900 2 181 CSRA Cisadane Sawit Raya Tbk. 326 326 0 0.00 199 1,135,600 375,112,200 2 182 CTBN Citra Tubindo Tbk. 2,930 2,730 -200 -6.83 1 200 546,000 1 183 CTRA Ciputra Development Tbk. 785 795 10 1.27 3,033 28,981,000 23,214,102,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 7 37,200 1,861,700 2 185 DADA Diamond Citra Propertindo Tbk. 52 51 -1 -1.92 516 17,094,500 866,350,600 2 186 DART Duta Anggada Realty Tbk. 226 216 -10 -4.42 8 30,000 6,399,400 1 187 DAYA Duta Intidaya Tbk. 575 575 0 0.00 1 100 57,500 2 188 DEAL Dewata Freightinternational Tbk. 148 138 -10 -6.76 1,813 15,742,800 2,206,250,100 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,640 0 0.00 18 13,900 22,802,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 5 11,300 565,000 1 191 DFAM Dafam Property Indonesia Tbk. 330 330 0 0.00 24 44,500 14,014,600 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 0.00 452 6,729,500 1,041,692,800 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,310 2,300 -10 -0.43 38 98,100 222,350,000 2 196 DKFT Central Omega Resources Tbk. 113 116 3 2.65 1,269 21,493,400 2,487,639,700 2 197 DLTA Delta Djakarta Tbk. 3,990 4,040 50 1.25 18 11,400 45,990,000 1 198 DMAS Puradelta Lestari Tbk. 238 232 -6 -2.52 1,575 39,374,200 9,189,681,400 1 199 DMMX Digital Mediatama Maxima Tbk. 178 194 16 8.99 6,115 58,503,900 11,366,407,300 2 200 DMND Diamond Food Indonesia Tbk. 895 900 5 0.56 17 8,100 7,256,500 1 201 DNAR Bank Oke Indonesia Tbk. 230 230 0 0.00 37 938,000 215,683,000 1 202 DNET Indoritel Makmur Internasional Tbk. 3,240 3,230 -10 -0.31 7 1,000 3,218,000 2 203 DOID Delta Dunia Makmur Tbk. 246 244 -2 -0.81 1,104 15,423,100 3,811,459,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 216 216 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 126 694,700 39,207,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 17 100,800 6,365,500 1 207 DSNG Dharma Satya Nusantara Tbk. 484 494 10 2.07 939 10,623,600 5,221,484,000 1 208 DSSA Dian Swastatika Sentosa Tbk 15,475 15,000 -475 -3.07 2 300 4,590,000 1 209 DUCK Jaya Bersama Indo Tbk. 292 286 -6 -2.05 1,311 10,070,200 2,901,132,200 1 210 DUTI Duta Pertiwi Tbk 3,590 3,550 -40 -1.11 2 200 705,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,680 2,670 -10 -0.37 17 6,600 17,651,000 1 212 DWGL Dwi Guna Laksana Tbk. 197 197 0 0.00 4 3,200 616,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 200 10,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 49 638,700 34,828,300 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,265 1,265 0 0.00 101 103,700 131,403,500 1 217 ELSA Elnusa Tbk. 214 214 0 0.00 745 13,367,900 2,865,542,600 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 199 0 0.00 3 30,000 5,970,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,450 8,000 550 7.38 11 20,000 160,000,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 195 16,020,800 809,133,700 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 217 3,241,900 162,095,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 231 6,260,600 314,537,100 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 272 276 4 1.47 415 2,243,400 619,410,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,855 1,895 40 2.16 22 27,800 52,626,500 2 226 ERAA Erajaya Swasembada Tbk. 1,720 1,680 -40 -2.33 5,933 18,748,300 32,059,149,000 1 227 ERTX Eratex Djaja Tbk. 113 111 -2 -1.77 1 100 11,100 2 228 ESIP Sinergi Inti Plastindo Tbk. 117 125 8 6.84 5,047 41,328,900 4,834,594,200 2 229 ESSA Surya Esa Perkasa Tbk. 143 146 3 2.10 2,143 25,248,600 3,841,594,800 1 230 ESTA Esta Multi Usaha Tbk. 98 98 0 0.00 30 116,900 11,577,100 2 231 ESTI Ever Shine Tex Tbk. 64 60 -4 -6.25 11 4,400 264,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,090 2,050 -40 -1.91 3,551 11,580,300 23,929,898,000 1 234 FAST Fast Food Indonesia Tbk. 925 935 10 1.08 13 6,500 6,088,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 202 206 4 1.98 768 7,158,700 1,489,164,200 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 258 250 -8 -3.10 861 5,349,800 1,353,449,400 2 239 FISH FKS Multi Agro Tbk. 2,600 2,650 50 1.92 3 300 786,000 2 240 FITT Hotel Fitra International Tbk. 62 62 0 0.00 7 7,200 472,900 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 114 112 -2 -1.75 135 1,164,600 131,285,500 2 243 FORU Fortune Indonesia Tbk 93 90 -3 -3.23 2 1,100 99,300 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 113 113 0 0.00 278 2,204,400 249,530,700 2 246 FREN Smartfren Telecom Tbk. 78 79 1 1.28 2,623 99,453,000 7,838,172,200 1 247 FUJI Fuji Finance Indonesia Tbk. 110 108 -2 -1.82 2 30,400 3,223,200 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 0 0 0 1 249 GDST Gunawan Dianjaya Steel Tbk. 71 70 -1 -1.41 531 6,867,300 492,295,400 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,400 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 354 330 -24 -6.78 7 35,100 11,615,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,550 40,925 375 0.92 5,089 2,511,700 102,101,502,500 1 254 GGRP Gunung Raja Paksi Tbk. 336 336 0 0.00 2 800 269,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,780 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 240 242 2 0.83 954 15,010,800 3,669,226,600 1 257 GJTL Gajah Tunggal Tbk. 456 456 0 0.00 350 846,700 387,314,200 1 258 GLOB Global Teleshop Tbk. 115 120 5 4.35 12 89,200 10,473,900 2 259 GLVA Galva Technologies Tbk. 314 320 6 1.91 11 17,500 5,526,000 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 0 0.00 110 703,800 56,027,500 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. 204 204 0 0.00 4 1,100 224,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,245 1,235 -10 -0.80 122 176,800 219,642,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 37 361,400 18,074,500 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. 104 98 -6 -5.77 112 620,400 60,421,800 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. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 364 368 4 1.10 2 13,100 4,822,400 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,150 3,170 20 0.63 111 103,400 328,063,000 1 276 HELI Jaya Trishindo Tbk. 200 206 6 3.00 31 174,900 35,574,600 2 277 HERO Hero Supermarket Tbk. 830 810 -20 -2.41 16 19,000 15,679,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,090 3,080 -10 -0.32 183 95,300 293,634,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 488 -12 -2.40 7 1,900 925,600 1 280 HKMU HK Metals Utama Tbk. 73 72 -1 -1.37 414 11,222,200 811,149,100 1 281 HMSP H.M. Sampoerna Tbk. 1,415 1,415 0 0.00 10,778 72,285,100 102,304,136,500 1 282 HOKI Buyung Poetra Sembada Tbk. 850 845 -5 -0.59 580 8,877,200 7,554,447,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 985 970 -15 -1.52 26 1,071,100 1,047,922,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 0 0 0 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 18 341,500 17,075,000 2 287 HRTA Hartadinata Abadi Tbk. 190 190 0 0.00 196 2,041,600 388,080,400 1 288 HRUM Harum Energy Tbk. 1,905 1,950 45 2.36 5,762 19,076,500 37,940,491,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 266 276 10 3.76 8 5,400 1,509,000 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. 9,725 9,700 -25 -0.26 7,969 9,752,700 94,647,015,000 1 293 ICON Island Concepts Indonesia Tbk. 56 56 0 0.00 25 183,700 10,341,300 2 294 IDPR Indonesia Pondasi Raya Tbk. 158 160 2 1.27 4 7,300 1,200,700 1 295 IFII Indonesia Fibreboard Industry Tbk. 120 119 -1 -0.83 68 321,800 37,743,300 1 296 IFSH Ifishdeco Tbk. 368 360 -8 -2.17 3 300 108,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 320 2 0.63 20 33,300 10,462,400 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 50 0 0.00 20 65,100 3,255,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 165 166 1 0.61 966 8,300,400 1,368,933,300 2 301 IKBI Sumi Indo Kabel Tbk. 210 214 4 1.90 14 46,900 9,968,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 700 695 -5 -0.71 690 3,532,700 2,452,864,000 1 303 IMJS Indomobil Multi Jasa Tbk. 234 230 -4 -1.71 268 2,478,900 569,875,400 1 304 IMPC Impack Pratama Industri Tbk. 1,225 1,230 5 0.41 78 568,600 698,334,500 2 305 INAF Indofarma Tbk. 3,380 3,340 -40 -1.18 1,344 2,048,800 6,877,278,000 1 306 INAI Indal Aluminium Industry Tbk. 330 326 -4 -1.21 23 28,200 9,202,600 2 307 INCF Indo Komoditi Korpora Tbk. 55 53 -2 -3.64 73 375,000 20,339,300 2 308 INCI Intanwijaya Internasional Tbk 640 640 0 0.00 15 5,900 3,764,000 1 309 INCO Vale Indonesia Tbk. 4,130 4,280 150 3.63 9,382 30,872,100 132,573,415,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,025 7,075 50 0.71 4,972 5,279,800 37,416,470,000 1 311 INDO Royalindo Investa Wijaya Tbk. 107 108 1 0.93 31 78,100 8,465,300 2 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,260 -30 -1.31 5 10,500 22,628,000 1 313 INDS Indospring Tbk. 1,910 1,975 65 3.40 4 5,200 9,945,000 1 314 INDX Tanah Laut Tbk 51 51 0 0.00 7 12,600 634,600 2 315 INDY Indika Energy Tbk. 990 995 5 0.51 3,034 22,352,200 22,586,679,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,650 9,475 825 9.54 11,083 27,886,700 256,756,785,000 1 317 INOV Inocycle Technology Group Tbk. 157 147 -10 -6.37 67 264,900 39,258,100 2 318 INPC Bank Artha Graha Internasional Tbk. 55 53 -2 -3.64 161 1,680,100 90,865,300 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 3 400 273,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,470 5 0.34 245 640,600 933,720,000 2 321 INRU Toba Pulp Lestari Tbk. 920 995 75 8.15 8 89,900 84,559,000 2 322 INTA Intraco Penta Tbk. 206 206 0 0.00 5 1,800 366,800 2 323 INTD Inter Delta Tbk 142 156 14 9.86 15 13,600 2,111,600 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,125 125 1.04 3,284 4,922,200 59,713,500,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 386 384 -2 -0.52 422 1,550,300 596,069,000 2 326 IPCM Jasa Armada Indonesia Tbk. 224 224 0 0.00 15 13,700 3,092,200 2 327 IPOL Indopoly Swakarsa Industry Tbk. 90 87 -3 -3.33 17 156,900 13,814,300 1 328 IPTV MNC Vision Networks Tbk. 286 288 2 0.70 1,021 12,346,700 3,540,274,200 1 329 IRRA Itama Ranoraya Tbk. 880 875 -5 -0.57 6,536 29,540,700 25,929,564,000 2 330 ISAT Indosat Tbk. 2,040 2,050 10 0.49 662 1,762,500 3,620,521,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 125 124 -1 -0.80 289 5,515,400 690,570,700 1 332 ITIC Indonesian Tobacco Tbk. 700 715 15 2.14 674 1,333,600 975,467,500 2 333 ITMA Sumber Energi Andalan Tbk. 484 474 -10 -2.07 10 3,800 1,864,800 2 334 ITMG Indo Tambangraya Megah Tbk. 8,350 8,225 -125 -1.50 1,710 1,526,400 12,660,552,500 1 335 JAST Jasnita Telekomindo Tbk. 104 105 1 0.96 1,949 21,648,700 2,317,959,600 2 336 JAWA Jaya Agra Wattie Tbk. 58 61 3 5.17 205 935,900 58,035,400 1 337 JAYA Armada Berjaya Trans Tbk. 96 114 18 18.75 4,818 15,214,300 1,665,335,800 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 428 428 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 2 100,000 34,000,000 1 342 JKSW Jakarta Kyoei Steel Works Tbk. 60 60 0 0.00 0 0 0 2 343 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 141 141 0 0.00 3 2,100 296,100 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,130 1,140 10 0.88 1,201 7,014,600 7,979,597,500 1 345 JRPT Jaya Real Property Tbk. 422 424 2 0.47 247 883,300 373,200,800 1 346 JSKY Sky Energy Indonesia Tbk. 188 175 -13 -6.91 572 6,161,600 1,078,280,000 1 347 JSMR Jasa Marga (Persero) Tbk. 3,650 3,680 30 0.82 2,002 5,376,600 19,840,756,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 890 0 0.00 14 121,000 107,682,000 2 350 KAEF Kimia Farma Tbk. 3,390 3,360 -30 -0.88 3,542 8,208,700 27,602,631,000 1 351 KARW ICTSI Jasa Prima Tbk. 67 63 -4 -5.97 79 967,000 61,742,400 2 352 KAYU Darmi Bersaudara Tbk. 52 50 -2 -3.85 2,347 38,504,000 2,004,918,300 2 353 KBAG Karya Bersama Anugerah Tbk. 65 61 -4 -6.15 5,815 499,123,900 30,932,169,200 2 354 KBLI KMI Wire & Cable Tbk. 312 312 0 0.00 72 386,400 120,232,400 1 355 KBLM Kabelindo Murni Tbk. 195 197 2 1.03 28 43,900 8,527,400 2 356 KBLV First Media Tbk. 418 416 -2 -0.48 22 38,300 16,101,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 700 700 0 0.00 0 0 0 2 359 KEEN Kencana Energi Lestari Tbk. 302 298 -4 -1.32 66 1,989,500 597,786,600 1 360 KEJU Mulia Boga Raya Tbk. 1,155 1,135 -20 -1.73 201 236,300 270,879,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 208 208 0 0.00 4 900 178,700 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 212 6 2.91 1,799 43,002,400 9,006,849,600 1 364 KINO Kino Indonesia Tbk. 3,010 2,980 -30 -1.00 53 32,200 95,839,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 172 175 3 1.74 2 200 35,100 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 35 61,800 12,042,600 1 368 KLBF Kalbe Farma Tbk. 1,565 1,565 0 0.00 3,462 18,320,700 28,730,356,500 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 585 570 -15 -2.56 9 6,000 3,396,000 2 370 KMTR Kirana Megatara Tbk. 314 328 14 4.46 54 169,000 55,154,200 2 371 KOBX Kobexindo Tractors Tbk. 104 102 -2 -1.92 35 60,800 6,247,800 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 1 100 10,000 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 1 100 44,000 2 375 KOTA DMS Propertindo Tbk. 342 320 -22 -6.43 28 42,100 13,629,800 1 376 KPAL Steadfast Marine Tbk. 52 51 -1 -1.92 200 2,168,300 111,969,800 1 377 KPAS Cottonindo Ariesta Tbk. 71 68 -3 -4.23 541 4,549,800 315,706,800 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 60 518,100 54,349,000 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 374 374 0 0.00 3,427 41,315,900 15,665,687,200 1 381 KREN Kresna Graha Investama Tbk. 103 101 -2 -1.94 680 9,799,600 999,874,400 1 382 LAND Trimitra Propertindo Tbk. 169 168 -1 -0.59 7 8,400 1,403,200 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. 346 322 -24 -6.94 2 6,600 2,171,200 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,100 2,070 -30 -1.43 1,641 3,708,600 7,743,884,000 1 389 LION Lion Metal Works Tbk. 238 270 32 13.45 11 6,100 1,489,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 2 600 30,000 2 391 LMPI Langgeng Makmur Industri Tbk. 76 81 5 6.58 4 30,100 2,228,100 2 392 LMSH Lionmesh Prima Tbk. 262 264 2 0.76 2 200 52,800 2 393 LPCK Lippo Cikarang Tbk 800 800 0 0.00 286 1,142,200 917,544,000 1 394 LPGI Lippo General Insurance Tbk. 3,370 3,390 20 0.59 8 4,700 15,745,000 1 395 LPIN Multi Prima Sejahtera Tbk 232 224 -8 -3.45 6 700 157,000 2 396 LPKR Lippo Karawaci Tbk. 130 130 0 0.00 989 15,068,000 1,956,179,800 1 397 LPLI Star Pacific Tbk 83 81 -2 -2.41 2 200 15,900 2 398 LPPF Matahari Department Store Tbk. 1,015 1,010 -5 -0.49 1,970 18,817,500 19,110,970,500 1 399 LPPS Lenox Pasifik Investama Tbk. 83 81 -2 -2.41 6 5,400 433,800 2 400 LRNA Eka Sari Lorena Transport Tbk. 117 113 -4 -3.42 16 100,300 11,344,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 925 945 20 2.16 3,108 29,914,500 28,351,815,500 1 402 LTLS Lautan Luas Tbk. 424 436 12 2.83 19 203,300 85,442,000 1 403 LUCK Sentral Mitra Informatika Tbk. 172 171 -1 -0.58 293 2,225,000 380,298,700 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. 555 560 5 0.90 333 1,585,400 882,431,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 5,200 260,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,090 2,120 30 1.44 268 501,200 1,047,735,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,210 0 0.00 1 500 605,000 2 411 MAPI Mitra Adiperkasa Tbk. 635 645 10 1.57 896 7,626,600 4,849,363,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 4 3,900 195,000 2 413 MARK Mark Dynamics Indonesia Tbk. 815 805 -10 -1.23 422 1,449,200 1,170,687,500 1 414 MASA Multistrada Arah Sarana Tbk. 550 580 30 5.45 9 2,000 1,143,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,170 2,170 0 0.00 85 50,500 110,171,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 370 -4 -1.07 73 181,000 67,051,200 1 418 MBTO Martina Berto Tbk. 85 80 -5 -5.88 29 21,800 1,795,000 1 419 MCAS M Cash Integrasi Tbk. 2,300 2,290 -10 -0.43 282 320,100 729,604,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 116 -1 -0.85 116 1,294,800 151,926,700 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,800 1,815 15 0.83 7,284 78,283,900 142,497,978,000 2 423 MDKI Emdeki Utama Tbk. 158 156 -2 -1.27 46 91,100 13,721,300 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 380 374 -6 -1.58 3,671 54,558,800 20,624,119,400 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 1 100 717,500 1 428 MERK Merck Tbk. 3,090 3,050 -40 -1.29 43 26,400 81,038,000 2 429 META Nusantara Infrastructure Tbk. 106 106 0 0.00 10 45,000 4,770,000 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 0 0.00 1 30,000 33,150,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 535 520 -15 -2.80 4 1,400 740,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 780 780 0 0.00 452 2,519,800 1,977,712,500 1 434 MICE Multi Indocitra Tbk. 280 292 12 4.29 2 200 58,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,250 1,250 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,670 40 1.52 2,351 29,239,300 78,515,781,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 23,000 23,500 500 2.17 6 800 18,530,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,150 9,150 0 0.00 14 6,500 59,717,500 1 443 MLIA Mulia Industrindo Tbk 426 422 -4 -0.94 163 5,977,200 2,557,518,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 9 33,400 1,670,000 1 445 MLPT Multipolar Technology Tbk. 590 580 -10 -1.69 43 131,900 76,528,000 1 446 MMLP Mega Manunggal Property Tbk. 268 272 4 1.49 341 5,620,600 1,514,819,800 2 447 MNCN Media Nusantara Citra Tbk. 785 780 -5 -0.64 3,090 31,335,700 24,497,902,500 1 448 MOLI Madusari Murni Indah Tbk. 890 890 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 338 340 2 0.59 1,142 11,723,500 4,004,498,400 1 450 MPOW Megapower Makmur Tbk. 72 69 -3 -4.17 94 719,700 50,995,700 2 451 MPPA Matahari Putra Prima Tbk. 94 94 0 0.00 103 1,674,300 157,571,600 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 18 13,700 1,815,700 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,680 4,670 -10 -0.21 1 100 467,000 2 455 MSIN MNC Studios International Tbk. 296 298 2 0.68 44 336,900 99,911,800 2 456 MSKY MNC Sky Vision Tbk. 750 770 20 2.67 25 17,100 13,058,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,600 -5 -0.31 693 1,941,000 3,099,296,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 418 440 22 5.26 3 17,300 7,292,200 1 460 MTPS Meta Epsi Tbk. 320 320 0 0.00 5 2,400 768,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 216 0 0.00 2 200 43,200 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 54 53 -1 -1.85 28 230,900 12,225,700 2 464 MYOH Samindo Resources Tbk. 1,130 1,130 0 0.00 15 55,600 62,299,000 1 465 MYOR Mayora Indah Tbk. 2,410 2,400 -10 -0.41 896 4,008,800 9,568,767,000 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. 52 50 -2 -3.85 6 33,100 1,720,700 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 3,040 196,493,500 102,929,213,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 147 145 -2 -1.36 8 5,800 829,700 2 472 NFCX NFC Indonesia Tbk. 1,750 1,750 0 0.00 3 1,100 1,925,000 2 473 NICK Charnic Capital Tbk. 308 300 -8 -2.60 7 1,600 466,600 2 474 NIKL Pelat Timah Nusantara Tbk. 805 800 -5 -0.62 951 3,264,700 2,656,255,500 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 10 24,490,100 3,649,414,700 2 477 NISP Bank OCBC NISP Tbk. 730 735 5 0.68 7 3,000 2,195,500 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 296 300 4 1.35 11 7,000 2,077,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 216 202 -14 -6.48 15 23,800 4,807,600 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. 115 107 -8 -6.96 334 2,854,100 313,279,000 2 485 OMRE Indonesia Prima Property Tbk 294 294 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 175 183 8 4.57 1,259 10,153,100 1,808,866,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 1,100 55,000 1 488 PALM Provident Agro Tbk. 276 274 -2 -0.72 42 393,000 108,472,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 96 96 0 0.00 684 22,864,700 2,262,915,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 103 103 0 0.00 0 0 0 2 491 PANR Panorama Sentrawisata Tbk. 90 88 -2 -2.22 144 1,022,300 92,260,500 1 492 PANS Panin Sekuritas Tbk. 810 805 -5 -0.62 47 43,700 35,292,500 1 493 PBID Panca Budi Idaman Tbk. 880 875 -5 -0.57 37 36,700 32,130,000 1 494 PBRX Pan Brothers Tbk. 222 222 0 0.00 22 111,700 24,964,000 1 495 PBSA Paramita Bangun Sarana Tbk. 650 650 0 0.00 1 1,000 650,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 294 274 -20 -6.80 4 500 137,000 2 497 PDES Destinasi Tirta Nusantara Tbk 210 202 -8 -3.81 2 200 39,900 2 498 PEGE Panca Global Kapital Tbk. 118 119 1 0.85 1 100 11,900 2 499 PEHA Phapros Tbk. 1,660 1,630 -30 -1.81 149 234,400 387,993,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,045 1,060 15 1.44 5,965 76,196,800 80,782,216,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 49 281,300 9,464,900 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 155 155 0 0.00 0 0 0 2 503 PGUN Pradiksi Gunatama Tbk. 238 238 0 0.00 13 97,700 23,263,000 1 504 PICO Pelangi Indah Canindo Tbk 150 148 -2 -1.33 163 883,100 131,416,200 2 505 PJAA Pembangunan Jaya Ancol Tbk. 505 500 -5 -0.99 38 160,000 81,008,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 51 1 2.00 310 4,014,600 207,893,400 2 507 PLAN Planet Properindo Jaya Tbk. 280 286 6 2.14 886 8,300,100 2,330,096,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 0 0.00 1 9,500 23,655,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 2 20,000 2,500,000 2 511 PNBN Bank Pan Indonesia Tbk 785 795 10 1.27 913 13,311,100 10,640,514,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 12 59,400 2,970,000 1 513 PNGO Pinago Utama Tbk. 610 610 0 0.00 7 3,200 1,869,500 2 514 PNIN Paninvest Tbk. 690 695 5 0.72 49 94,200 65,332,000 1 515 PNLF Panin Financial Tbk. 191 197 6 3.14 3,320 75,364,800 14,882,874,300 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 54 55 1 1.85 11 265,000 14,384,600 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 0 0.00 3 300 305,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,890 4,550 -340 -6.95 81 30,400 138,823,000 1 520 POLU Golden Flower Tbk. 930 980 50 5.38 6 1,500 1,412,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 4 42,500 2,125,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 440 480 40 9.09 11 5,500 2,342,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 3 1,000 50,000 2 525 POWR Cikarang Listrindo Tbk. 595 600 5 0.84 201 1,930,100 1,156,144,500 2 526 PPGL Prima Globalindo Logistik Tbk. 306 276 -30 -9.80 19 19,700 5,439,800 3 527 PPRE PP Presisi Tbk. 181 189 8 4.42 5,163 66,864,800 12,761,781,100 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 223 5,417,000 270,850,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 110 118 8 7.27 7 4,500 506,500 1 530 PRDA Prodia Widyahusada Tbk. 2,900 2,850 -50 -1.72 5 900 2,578,000 1 531 PRIM Royal Prima Tbk. 240 248 8 3.33 1 100 24,800 2 532 PSAB J Resources Asia Pasifik Tbk. 214 218 4 1.87 861 15,108,900 3,292,911,400 2 533 PSDN Prasidha Aneka Niaga Tbk 107 106 -1 -0.93 21 102,600 10,468,600 2 534 PSGO Palma Serasih Tbk. 104 110 6 5.77 158 599,500 63,067,300 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 172 173 1 0.58 25 294,400 50,016,500 1 537 PTBA Bukit Asam Tbk. 2,010 2,000 -10 -0.50 2,780 13,260,800 26,615,761,000 1 538 PTIS Indo Straits Tbk. 137 155 18 13.14 12 5,000 697,600 1 539 PTPP PP (Persero) Tbk. 915 935 20 2.19 6,084 62,628,600 59,291,015,500 1 540 PTPW Pratama Widya Tbk. 1,390 1,355 -35 -2.52 423 1,051,000 1,466,788,500 2 541 PTRO Petrosea Tbk. 1,690 1,700 10 0.59 199 399,200 676,477,500 1 542 PTSN Sat Nusapersada Tbk 210 210 0 0.00 130 762,600 159,637,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 0 0.00 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. 134 125 -9 -6.72 12,722 316,377,800 40,273,862,300 2 546 PURE Trinitan Metals and Minerals Tbk. 250 234 -16 -6.40 765 5,624,400 1,318,961,800 1 547 PURI Puri Global Sukses Tbk. 308 292 -16 -5.19 69 44,400 12,856,200 2 548 PWON Pakuwon Jati Tbk. 402 400 -2 -0.50 3,636 66,098,100 26,478,127,000 1 549 PYFA Pyridam Farma Tbk 920 905 -15 -1.63 561 1,050,700 955,776,000 2 550 PZZA Sarimelati Kencana Tbk. 630 640 10 1.59 430 1,129,800 718,315,000 1 551 RAJA Rukun Raharja Tbk. 124 124 0 0.00 561 10,053,500 1,251,087,500 1 552 RALS Ramayana Lestari Sentosa Tbk. 550 560 10 1.82 862 8,805,600 4,911,845,500 1 553 RANC Supra Boga Lestari Tbk. 408 408 0 0.00 79 483,800 196,809,200 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 53 9,100 455,000 1 555 RDTX Roda Vivatex Tbk 5,875 5,875 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 54 29,900 1,495,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 346 330 -16 -4.62 2 500 165,000 1 558 RICY Ricky Putra Globalindo Tbk 89 93 4 4.49 6 64,000 5,697,700 1 559 RIGS Rig Tenders Indonesia Tbk. 224 230 6 2.68 7 1,000 229,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 444 446 2 0.45 122 407,900 181,190,600 2 562 RMBA Bentoel Internasional Investama Tbk. 370 370 0 0.00 17 21,300 7,746,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,135 1,065 -70 -6.17 39 17,500 18,963,500 2 564 RODA Pikko Land Development Tbk. 58 58 0 0.00 38 585,000 32,672,900 2 565 RONY Aesler Grup Internasional Tbk. 382 378 -4 -1.05 290 1,287,700 496,798,800 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,235 -10 -0.80 15 21,100 26,120,500 1 567 RUIS Radiant Utama Interinsco Tbk. 330 320 -10 -3.03 55 57,000 18,231,600 2 568 SAFE Steady Safe Tbk 186 189 3 1.61 127 237,600 44,559,400 2 569 SAME Sarana Meditama Metropolitan Tbk. 134 150 16 11.94 33,785 879,725,100 137,261,392,300 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 378 -2 -0.53 11 3,600 1,366,000 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 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 87 93 6 6.90 2,548 28,598,900 2,610,531,900 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,250 0 0.00 0 0 0 1 575 SCMA Surya Citra Media Tbk. 1,340 1,365 25 1.87 879 3,930,700 5,344,350,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 218 204 -14 -6.42 16 272,300 58,968,000 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 3 20,800 1,040,000 2 579 SDPC Millennium Pharmacon International Tbk. 102 101 -1 -0.98 37 1,344,400 137,147,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 785 800 15 1.91 2 200 154,000 1 581 SFAN Surya Fajar Capital Tbk. 995 1,000 5 0.50 110 904,500 900,521,500 2 582 SGER Sumber Global Energy Tbk. 422 426 4 0.95 350 1,422,200 605,897,000 2 583 SGRO Sampoerna Agro Tbk. 1,450 1,400 -50 -3.45 104 382,800 541,213,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 560 575 15 2.68 155 671,000 378,994,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 790 785 -5 -0.63 4,363 15,395,000 12,153,248,500 1 587 SILO Siloam International Hospitals Tbk. 4,950 4,940 -10 -0.20 58 36,700 182,397,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 312 316 4 1.28 904 8,620,600 2,736,182,800 1 590 SINI Singaraja Putra Tbk. 466 448 -18 -3.86 38 29,200 12,714,800 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,350 1,260 -90 -6.67 12 9,100 11,677,500 2 592 SKBM Sekar Bumi Tbk. 362 382 20 5.52 1 100 38,200 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 570 570 0 0.00 43 304,600 178,486,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,770 4,800 30 0.63 59 68,000 328,164,000 2 597 SMAR Smart Tbk. 2,860 2,860 0 0.00 6 600 1,714,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 505 505 0 0.00 968 5,672,300 2,877,811,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,060 0 0.00 9 2,800 2,967,000 1 600 SMDM Suryamas Dutamakmur Tbk. 95 94 -1 -1.05 6 10,600 964,700 2 601 SMDR Samudera Indonesia Tbk. 300 280 -20 -6.67 1,993 16,211,600 4,605,022,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,475 9,500 25 0.26 2,662 3,769,500 35,851,332,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 184 182 -2 -1.09 238 1,434,600 266,187,700 1 604 SMMA Sinarmas Multiartha Tbk. 15,800 15,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 85 81 -4 -4.71 39 240,700 19,632,500 2 606 SMRA Summarecon Agung Tbk. 645 625 -20 -3.10 5,052 65,255,000 41,446,091,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,335 1,335 0 0.00 1,340 2,258,200 3,036,473,000 1 609 SOCI Soechi Lines Tbk. 122 122 0 0.00 279 4,642,700 564,067,800 1 610 SOFA Boston Furniture Industries Tbk. 100 100 0 0.00 15 525,400 52,540,100 3 611 SOHO Soho Global Health Tbk. 5,550 5,425 -125 -2.25 74 25,200 136,255,000 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. 400 396 -4 -1.00 2 200 79,800 2 614 SOTS Satria Mega Kencana Tbk. 228 228 0 0.00 2 200 45,600 2 615 SPMA Suparma Tbk. 276 276 0 0.00 16 381,200 105,215,200 1 616 SPTO Surya Pertiwi Tbk. 408 400 -8 -1.96 126 607,400 243,199,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 170 172 2 1.18 1,145 19,610,200 3,419,871,500 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 130 1 0.78 1 2,500 325,000 1 619 SRIL Sri Rejeki Isman Tbk. 204 204 0 0.00 599 7,030,900 1,437,886,000 1 620 SRSN Indo Acidatama Tbk 53 54 1 1.89 147 1,814,800 97,039,700 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,290 3,280 -10 -0.30 197 644,000 2,118,868,000 2 622 SSIA Surya Semesta Internusa Tbk. 472 470 -2 -0.42 1,789 26,695,100 12,563,409,200 1 623 SSMS Sawit Sumbermas Sarana Tbk. 810 800 -10 -1.23 249 279,200 224,177,500 1 624 SSTM Sunson Textile Manufacture Tbk 530 530 0 0.00 15 22,700 12,017,500 2 625 STAR Buana Artha Anugerah Tbk. 128 130 2 1.56 5 600 77,200 1 626 STTP Siantar Top Tbk. 6,925 6,925 0 0.00 0 0 0 2 627 SUGI Sugih Energy Tbk. 50 50 0 0.00 0 0 0 2 628 SULI SLJ Global Tbk. 50 50 0 0.00 0 0 0 1 629 SUPR Solusi Tunas Pratama Tbk. 3,850 3,850 0 0.00 0 0 0 2 630 SURE Super Energy Tbk. 2,910 2,910 0 0.00 22 258,800 753,108,000 2 631 SWAT Sriwahana Adityakarta Tbk. 99 97 -2 -2.02 61 350,800 34,269,300 2 632 TALF Tunas Alfin Tbk. 296 296 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 152 150 -2 -1.32 4 2,500 359,200 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 192 3,931,200 196,806,100 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 1 1,500 75,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 200 10,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,450 -50 -3.33 4,082 36,745,000 53,511,006,500 1 638 TBLA Tunas Baru Lampung Tbk. 745 750 5 0.67 242 941,900 706,821,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 695 720 25 3.60 6 130,100 91,725,500 2 640 TCID Mandom Indonesia Tbk. 6,400 6,500 100 1.56 8 3,300 21,447,500 1 641 TCPI Transcoal Pacific Tbk. 5,825 6,075 250 4.29 5,447 8,707,700 51,600,960,000 2 642 TDPM Tridomain Performance Materials Tbk. 139 136 -3 -2.16 1,177 13,416,000 1,814,839,000 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 164 159 -5 -3.05 147 644,700 102,908,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 171 161 -10 -5.85 1 100 16,100 2 647 TFCO Tifico Fiber Indonesia Tbk. 434 434 0 0.00 4 1,100 476,000 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 0 0.00 3 700 5,950,000 2 649 TGRA Terregra Asia Energy Tbk. 102 100 -2 -1.96 576 6,586,700 660,089,900 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 8 1,619,600 834,145,000 2 651 TINS Timah Tbk. 850 865 15 1.76 11,610 131,103,800 115,251,473,500 1 652 TIRA Tira Austenite Tbk 270 264 -6 -2.22 10 5,900 1,591,800 2 653 TIRT Tirta Mahakam Resources Tbk 52 52 0 0.00 27 56,900 3,053,200 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,425 350 5.76 6,393 15,310,900 97,209,800,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,670 2,680 10 0.37 15,882 142,146,300 381,697,147,000 1 656 TMAS Temas Tbk. 110 108 -2 -1.82 167 922,300 99,852,600 1 657 TMPO Tempo Intimedia Tbk. 110 115 5 4.55 6 11,100 1,275,500 2 658 TNCA Trimuda Nuansa Citra Tbk. 266 264 -2 -0.75 15 27,900 7,446,800 2 659 TOBA TBS Energi Utama Tbk. 388 390 2 0.52 4 30,700 11,979,800 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 100 5,000 1 661 TOTL Total Bangun Persada Tbk. 280 284 4 1.43 380 1,816,700 521,140,400 1 662 TOTO Surya Toto Indonesia Tbk. 208 208 0 0.00 11 167,300 35,125,200 2 663 TOWR Sarana Menara Nusantara Tbk. 1,005 1,000 -5 -0.50 9,693 45,318,500 45,378,056,000 1 664 TOYS Sunindo Adipersada Tbk. 525 515 -10 -1.90 627 1,961,200 1,026,763,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,725 7,700 -25 -0.32 760 3,281,200 25,245,167,500 2 666 TPMA Trans Power Marine Tbk. 332 320 -12 -3.61 12 6,900 2,219,800 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 5 3,600 392,800 1 670 TRIN Perintis Triniti Properti Tbk. 234 262 28 11.97 7,831 19,044,000 4,995,058,200 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 214 218 4 1.87 6 6,600 1,432,400 2 673 TRJA Transkon Jaya Tbk. 159 154 -5 -3.14 220 1,090,500 168,825,900 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 5 22,100 8,619,400 1 675 TRUK Guna Timur Raya Tbk. 152 152 0 0.00 82 410,500 62,040,500 2 676 TRUS Trust Finance Indonesia Tbk 350 350 0 0.00 1 200 70,000 2 677 TSPC Tempo Scan Pacific Tbk. 1,255 1,240 -15 -1.20 293 449,700 560,905,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,295 0 0.00 11 1,700 2,206,000 2 679 TURI Tunas Ridean Tbk. 1,330 1,310 -20 -1.50 9 220,000 280,200,000 1 680 UANG Pakuan Tbk. 202 202 0 0.00 17 44,700 8,955,800 2 681 UCID Uni-Charm Indonesia Tbk. 1,480 1,530 50 3.38 272 584,400 878,230,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,680 -10 -0.59 1,135 734,000 1,235,786,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,950 3,950 0 0.00 1 100 395,000 1 684 UNIT Nusantara Inti Corpora Tbk 152 152 0 0.00 0 0 0 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 77 0 0.00 36 1,786,200 135,978,300 1 686 UNTR United Tractors Tbk. 22,275 22,275 0 0.00 2,923 1,974,500 44,042,745,000 1 687 UNVR Unilever Indonesia Tbk. 8,000 7,950 -50 -0.62 5,241 8,550,600 68,267,520,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,295 1,295 0 0.00 6 3,600 4,615,000 2 689 VICO Victoria Investama Tbk. 73 73 0 0.00 37 93,700 6,876,900 1 690 VINS Victoria Insurance Tbk. 89 91 2 2.25 10 12,000 1,069,300 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 700 35,000 1 692 VOKS Voksel Electric Tbk. 196 197 1 0.51 5 1,700 333,000 1 693 VRNA Verena Multi Finance Tbk. 107 101 -6 -5.61 7 9,600 1,000,900 2 694 WAPO Wahana Pronatural Tbk. 70 78 8 11.43 14 9,100 716,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 182 187 5 2.75 1,835 37,627,000 6,960,148,700 1 696 WEHA WEHA Transportasi Indonesia Tbk. 58 56 -2 -3.45 252 1,916,800 110,210,500 1 697 WICO Wicaksana Overseas International Tbk. 570 535 -35 -6.14 4 400 214,000 2 698 WIIM Wismilak Inti Makmur Tbk. 364 368 4 1.10 1,404 21,952,100 8,069,855,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,225 10 0.82 3,736 28,447,000 35,362,519,000 1 700 WINS Wintermar Offshore Marine Tbk. 96 96 0 0.00 7 67,600 6,422,600 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 216 0 0.00 33 150,000 32,577,000 1 702 WOOD Integra Indocabinet Tbk. 426 454 28 6.57 8,096 106,019,300 47,304,770,000 1 703 WOWS Ginting Jaya Energi Tbk. 69 70 1 1.45 2,213 35,646,700 2,528,760,900 2 704 WSBP Waskita Beton Precast Tbk. 163 164 1 0.61 4,425 178,054,900 29,528,988,400 1 705 WSKT Waskita Karya (Persero) Tbk. 715 770 55 7.69 26,396 220,091,900 168,412,668,000 1 706 WTON Wijaya Karya Beton Tbk. 248 248 0 0.00 866 11,409,800 2,868,405,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 17 80,500 4,025,000 2 708 YPAS Yanaprima Hastapersada Tbk 330 310 -20 -6.06 6 2,000 622,000 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 1,000 50,000 2 711 ZINC Kapuas Prima Coal Tbk. 124 124 0 0.00 4,436 690,014,000 85,624,979,200 2 712 ZONE Mega Perintis Tbk. 384 384 0 0.00 22 149,200 57,242,400 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------