STOCK QUOTATION ------------------- DATE : Thursday, 22 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. 10,750 10,350 -400 -3.72 1,265 1,901,900 19,933,382,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 12 11,700 585,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,425 6,450 25 0.39 2 500 3,225,000 2 4 ABMM ABM Investama Tbk. 835 835 0 0.00 2 300 250,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,580 15 0.96 2,439 10,650,100 16,737,203,000 1 6 ACST Acset Indonusa Tbk. 200 200 0 0.00 3,856 88,382,100 17,968,352,000 1 7 ADES Akasha Wira International Tbk. 1,170 1,170 0 0.00 30 43,000 50,250,500 2 8 ADHI Adhi Karya (Persero) Tbk. 590 575 -15 -2.54 1,750 25,719,700 15,187,432,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,525 7,500 -25 -0.33 39 18,800 141,207,500 1 10 ADMG Polychem Indonesia Tbk 140 138 -2 -1.43 109 522,900 72,845,200 1 11 ADRO Adaro Energy Tbk. 1,200 1,160 -40 -3.33 7,360 91,568,400 106,729,009,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 615 650 35 5.69 361 3,379,100 2,163,890,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 396 370 -26 -6.57 7,496 87,128,600 32,468,215,600 1 15 AGRS Bank IBK Indonesia Tbk. 176 164 -12 -6.82 19 32,000 5,443,900 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 55 56 1 1.82 23 14,800 810,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 137 129 -8 -5.84 1 100 12,900 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 208 210 2 0.96 1,356 25,457,800 5,385,836,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 100 5,000 2 20 AKPI Argha Karya Prima Industry Tbk. 284 284 0 0.00 3 300 88,800 2 21 AKRA AKR Corporindo Tbk. 2,650 2,620 -30 -1.13 1,571 11,506,900 30,623,952,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 390 380 -10 -2.56 14 6,600 2,548,200 2 23 ALDO Alkindo Naratama Tbk. 414 410 -4 -0.97 1 200 82,000 2 24 ALKA Alakasa Industrindo Tbk 220 220 0 0.00 7 6,800 1,444,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 206 202 -4 -1.94 8 2,700 579,200 2 26 ALTO Tri Banyan Tirta Tbk. 294 294 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 200 197 -3 -1.50 9 66,600 13,318,500 2 28 AMAN Makmur Berkah Amanda Tbk. 258 252 -6 -2.33 69 430,300 109,702,200 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 17 6,100 1,831,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,500 2,380 -120 -4.80 9 144,600 345,035,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 0 0.00 2 200 59,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,100 2,200 100 4.76 312 426,900 914,318,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 0 0.00 113 417,800 280,698,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 10 57,800 2,890,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 510 560 50 9.80 13 21,800 12,202,500 1 36 ANTM Aneka Tambang Tbk. 1,100 1,085 -15 -1.36 26,554 465,407,900 509,642,941,000 1 37 APEX Apexindo Pratama Duta Tbk. 149 160 11 7.38 24 44,700 6,913,800 2 38 APIC Pacific Strategic Financial Tbk. 895 895 0 0.00 2,280 18,160,300 16,276,421,500 2 39 APII Arita Prima Indonesia Tbk. 157 148 -9 -5.73 1 1,200 177,600 2 40 APLI Asiaplast Industries Tbk. 114 109 -5 -4.39 18 13,300 1,482,100 1 41 APLN Agung Podomoro Land Tbk. 103 114 11 10.68 14,844 613,895,800 70,125,184,600 1 42 ARGO Argo Pantes Tbk 1,630 1,750 120 7.36 7 2,700 4,152,500 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 77 79 2 2.60 1,029 6,229,500 486,565,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 490 494 4 0.82 272 2,304,600 1,131,047,400 1 47 ARTA Arthavest Tbk 298 280 -18 -6.04 1 100 28,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 10,500 525,000 1 49 ARTO Bank Jago Tbk. 2,700 2,670 -30 -1.11 32 168,600 452,096,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 23 58,800 18,228,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 690 695 5 0.72 44 164,200 113,257,500 1 53 ASII Astra International Tbk. 5,250 5,250 0 0.00 7,831 75,883,000 398,346,360,000 1 54 ASJT Asuransi Jasa Tania Tbk. 118 116 -2 -1.69 9 2,100 243,500 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,050 1,055 5 0.48 20 17,600 18,458,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 94 1 1.08 265 1,851,700 174,015,900 2 57 ASRI Alam Sutera Realty Tbk. 123 151 28 22.76 44,306 2,325,510,500 342,460,909,300 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 484 492 8 1.65 602 10,139,400 4,994,424,000 1 60 ATIC Anabatic Technologies Tbk. 550 625 75 13.64 6 2,200 1,229,500 1 61 AUTO Astra Otoparts Tbk. 875 870 -5 -0.57 107 281,600 245,130,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 1 100 5,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 1 100 5,000 2 64 BACA Bank Capital Indonesia Tbk. 396 396 0 0.00 22 11,359,000 4,543,508,400 2 65 BAJA Saranacentral Bajatama Tbk. 100 101 1 1.00 433 3,082,700 316,164,300 2 66 BALI Bali Towerindo Sentra Tbk. 930 930 0 0.00 1 300 279,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 6,000 300,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 4 2,900 145,000 2 69 BATA Sepatu Bata Tbk. 640 625 -15 -2.34 20 15,400 9,620,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 1 100 116,000 2 71 BBCA Bank Central Asia Tbk. 28,900 29,000 100 0.35 12,403 19,374,500 557,514,270,000 1 72 BBHI Bank Harda Internasional Tbk. 160 152 -8 -5.00 69 667,000 105,599,600 2 73 BBKP Bank Bukopin Tbk. 244 254 10 4.10 13,520 439,782,800 112,204,182,200 1 74 BBLD Buana Finance Tbk. 314 312 -2 -0.64 6 9,700 3,026,800 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. 4,880 4,860 -20 -0.41 5,091 22,289,100 108,322,283,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,240 3,300 60 1.85 15,751 160,136,600 524,038,780,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 700 715 15 2.14 44 135,700 95,503,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 122 121 -1 -0.82 680 3,037,100 367,179,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,285 1,260 -25 -1.95 2,718 26,494,800 33,687,849,000 1 82 BBYB Bank Neo Commerce Tbk. 330 348 18 5.45 14 10,600 3,668,800 1 83 BCAP MNC Kapital Indonesia Tbk. 114 114 0 0.00 36 490,000 55,860,500 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 9 145,800 7,290,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,390 2,540 150 6.28 1,639 10,182,000 25,347,721,000 1 87 BEEF Estika Tata Tiara Tbk. 148 147 -1 -0.68 322 3,188,300 470,581,100 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 3 400 20,000 2 89 BELL Trisula Textile Industries Tbk. 150 149 -1 -0.67 266 3,661,600 544,566,300 2 90 BESS Batulicin Nusantara Maritim Tbk. 214 210 -4 -1.87 51 167,400 35,019,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 176 179 3 1.70 9,992 355,815,000 64,572,240,800 1 92 BFIN BFI Finance Indonesia Tbk. 378 376 -2 -0.53 475 2,583,800 969,633,400 1 93 BGTG Bank Ganesha Tbk. 54 52 -2 -3.70 137 1,641,000 85,768,600 2 94 BHAT Bhakti Multi Artha Tbk. 580 590 10 1.72 3,333 137,131,500 78,436,997,000 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 8 12,500 625,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 147 147 0 0.00 1 100 14,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 720 710 -10 -1.39 18 20,500 14,514,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 1 100 5,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 54 0 0.00 114 747,600 40,142,300 2 101 BIRD Blue Bird Tbk. 875 870 -5 -0.57 153 625,800 545,673,500 1 102 BISI BISI International Tbk. 895 895 0 0.00 82 81,900 72,785,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,080 1,040 -40 -3.70 7,245 60,274,800 65,422,606,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 565 585 20 3.54 4,522 61,501,500 35,718,707,000 1 105 BKDP Bukit Darmo Property Tbk 50 50 0 0.00 96 225,500 11,778,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 23 852,800 42,640,000 1 107 BKSW Bank QNB Indonesia Tbk. 126 126 0 0.00 323 830,300 104,199,100 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. 635 635 0 0.00 100 144,800 91,901,500 2 111 BMAS Bank Maspion Indonesia Tbk. 286 276 -10 -3.50 5 2,700 741,000 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,525 5,450 -75 -1.36 9,925 69,350,700 378,712,327,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 62 62 0 0.00 143 3,109,200 188,258,700 1 114 BMTR Global Mediacom Tbk. 220 216 -4 -1.82 3,034 69,624,700 15,128,149,000 1 115 BNBA Bank Bumi Arta Tbk. 352 352 0 0.00 20 25,200 8,838,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 10,200 510,000 2 117 BNGA Bank CIMB Niaga Tbk. 755 750 -5 -0.66 441 2,198,700 1,654,171,000 1 118 BNII Bank Maybank Indonesia Tbk. 222 226 4 1.80 782 10,792,000 2,460,463,000 1 119 BNLI Bank Permata Tbk. 2,410 2,250 -160 -6.64 2,431 4,837,700 11,040,923,000 1 120 BOGA Bintang Oto Global Tbk. 1,390 1,390 0 0.00 4,709 105,416,000 145,950,460,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 159 160 1 0.63 19 54,100 8,481,800 2 122 BOLT Garuda Metalindo Tbk. 530 505 -25 -4.72 14 3,100 1,982,100 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 113 106 -7 -6.19 675 7,075,800 753,753,000 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 5 1,500 129,000 1 127 BRAM Indo Kordsa Tbk. 5,900 5,900 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,395 1,300 -95 -6.81 7,623 34,901,100 45,371,557,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 51 0 0.00 367 137,059,600 6,926,402,400 2 130 BRNA Berlina Tbk. 1,100 1,125 25 2.27 8 33,000 36,540,000 2 131 BRPT Barito Pacific Tbk. 885 945 60 6.78 14,546 184,530,000 169,864,951,000 1 132 BSDE Bumi Serpong Damai Tbk. 835 845 10 1.20 4,628 64,960,100 55,409,272,500 1 133 BSIM Bank Sinarmas Tbk. 476 478 2 0.42 13 49,300 23,095,400 1 134 BSSR Baramulti Suksessarana Tbk. 1,410 1,360 -50 -3.55 23 17,200 23,444,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 2,000 100,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 200 200 0 0.00 6 8,000 1,598,000 2 139 BTPN Bank BTPN Tbk. 2,240 2,240 0 0.00 42 18,200 40,380,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,830 4,050 220 5.74 5,216 22,677,900 89,525,709,000 1 141 BUDI Budi Starch & Sweetener Tbk. 96 98 2 2.08 511 5,744,400 569,024,700 1 142 BUKK Bukaka Teknik Utama Tbk. 720 710 -10 -1.39 7 3,800 2,701,000 2 143 BULL Buana Lintas Lautan Tbk. 332 332 0 0.00 3,137 134,183,900 44,604,704,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 55 1,020,300 51,015,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 6 16,500 868,000 2 146 BVIC Bank Victoria International Tbk. 111 111 0 0.00 557 3,192,700 351,304,200 1 147 BWPT Eagle High Plantations Tbk. 94 95 1 1.06 375 12,988,200 1,225,414,400 1 148 BYAN Bayan Resources Tbk. 12,500 12,500 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 51 0 0.00 96 1,236,200 63,348,500 2 150 CAMP Campina Ice Cream Industry Tbk. 270 262 -8 -2.96 256 1,033,100 273,297,400 1 151 CANI Capitol Nusantara Indonesia Tbk. 116 116 0 0.00 1 100 11,600 2 152 CARE Metro Healthcare Indonesia Tbk. 344 342 -2 -0.58 1,821 163,311,200 55,820,605,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 7 66,200 3,310,000 1 154 CASA Capital Financial Indonesia Tbk. 386 384 -2 -0.52 15 20,400 7,866,200 2 155 CASH Cashlez Worldwide Indonesia Tbk. 530 545 15 2.83 427 2,157,200 1,159,821,000 3 156 CASS Cardig Aero Services Tbk. 204 204 0 0.00 141 1,898,700 387,209,200 2 157 CBMF Cahaya Bintang Medan Tbk. 406 390 -16 -3.94 163 2,344,400 946,641,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 47 470,700 106,827,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,685 1,710 25 1.48 33 13,800 22,982,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 127 130 3 2.36 222 3,149,900 403,216,600 2 161 CFIN Clipan Finance Indonesia Tbk. 190 188 -2 -1.05 93 1,547,200 292,059,100 1 162 CINT Chitose Internasional Tbk. 246 246 0 0.00 3 300 73,800 2 163 CITA Cita Mineral Investindo Tbk. 2,380 2,380 0 0.00 7 2,000 4,763,000 2 164 CITY Natura City Developments Tbk. 109 109 0 0.00 2 500 55,000 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 468 466 -2 -0.43 525 4,768,200 2,225,993,600 1 167 CLPI Colorpak Indonesia Tbk. 665 660 -5 -0.75 54 38,700 25,500,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,060 1,035 -25 -2.36 34 71,800 74,524,000 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. 226 212 -14 -6.19 7 20,800 4,662,600 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 5 1,000 934,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,975 6,000 25 0.42 1,957 3,552,500 21,132,985,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 1,000 50,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 100 5,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 316 310 -6 -1.90 3 900 279,000 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 47 392,900 19,645,100 2 180 CSMI Cipta Selera Murni Tbk. 525 525 0 0.00 38 36,500 18,632,600 2 181 CSRA Cisadane Sawit Raya Tbk. 326 328 2 0.61 156 861,900 283,655,600 2 182 CTBN Citra Tubindo Tbk. 2,730 2,600 -130 -4.76 1 200 520,000 1 183 CTRA Ciputra Development Tbk. 795 830 35 4.40 4,279 40,250,000 32,964,181,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 11 61,200 3,060,000 2 185 DADA Diamond Citra Propertindo Tbk. 51 50 -1 -1.96 306 8,364,000 420,234,200 2 186 DART Duta Anggada Realty Tbk. 216 226 10 4.63 1 100 22,600 1 187 DAYA Duta Intidaya Tbk. 575 565 -10 -1.74 1 100 56,500 2 188 DEAL Dewata Freightinternational Tbk. 138 129 -9 -6.52 1,451 15,615,100 2,033,953,300 2 189 DEFI Danasupra Erapacific Tbk. 1,640 1,635 -5 -0.30 20 16,200 26,444,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 330 308 -22 -6.67 8 6,400 1,971,200 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. 155 158 3 1.94 2,908 73,461,200 11,900,836,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,300 2,270 -30 -1.30 113 26,600 59,789,000 2 196 DKFT Central Omega Resources Tbk. 116 113 -3 -2.59 475 6,962,700 792,017,200 2 197 DLTA Delta Djakarta Tbk. 4,040 4,040 0 0.00 21 5,400 21,710,000 1 198 DMAS Puradelta Lestari Tbk. 232 220 -12 -5.17 3,945 118,965,700 26,739,554,200 1 199 DMMX Digital Mediatama Maxima Tbk. 194 188 -6 -3.09 1,381 14,930,100 2,816,304,300 2 200 DMND Diamond Food Indonesia Tbk. 900 905 5 0.56 12 14,900 13,442,500 1 201 DNAR Bank Oke Indonesia Tbk. 230 222 -8 -3.48 62 78,800 18,227,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 0 0.00 7 2,900 9,357,000 2 203 DOID Delta Dunia Makmur Tbk. 244 246 2 0.82 1,170 26,440,800 6,435,224,800 1 204 DPNS Duta Pertiwi Nusantara Tbk. 216 240 24 11.11 3 3,800 912,000 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 76 488,600 26,987,700 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 39 329,200 20,732,100 1 207 DSNG Dharma Satya Nusantara Tbk. 494 486 -8 -1.62 578 6,197,800 3,055,222,600 1 208 DSSA Dian Swastatika Sentosa Tbk 15,000 15,025 25 0.17 3 300 4,487,500 1 209 DUCK Jaya Bersama Indo Tbk. 286 290 4 1.40 1,411 13,209,100 3,834,893,000 1 210 DUTI Duta Pertiwi Tbk 3,550 3,500 -50 -1.41 3 300 1,060,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,670 2,660 -10 -0.37 17 10,000 26,920,000 1 212 DWGL Dwi Guna Laksana Tbk. 197 197 0 0.00 1 100 19,700 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 4 60,000 3,000,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 46 1,121,000 61,038,100 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 1 1,000 800,000 2 216 EKAD Ekadharma International Tbk. 1,265 1,260 -5 -0.40 131 101,600 128,276,000 1 217 ELSA Elnusa Tbk. 214 212 -2 -0.93 697 7,822,500 1,663,952,400 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 0 0 0 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,000 8,000 0 0.00 6 10,000 79,925,000 1 221 ENRG Energi Mega Persada Tbk. 50 50 0 0.00 180 14,881,300 746,212,600 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 117 1,561,300 78,065,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 1 2.00 190 4,626,600 232,113,400 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 276 290 14 5.07 654 2,589,400 733,311,600 2 225 EPMT Enseval Putera Megatrading Tbk. 1,895 1,880 -15 -0.79 14 8,000 14,980,500 2 226 ERAA Erajaya Swasembada Tbk. 1,680 1,650 -30 -1.79 1,791 9,895,500 16,423,511,500 1 227 ERTX Eratex Djaja Tbk. 111 111 0 0.00 0 0 0 2 228 ESIP Sinergi Inti Plastindo Tbk. 125 117 -8 -6.40 6,680 65,207,800 7,800,954,900 2 229 ESSA Surya Esa Perkasa Tbk. 146 143 -3 -2.05 238 1,881,500 269,361,000 1 230 ESTA Esta Multi Usaha Tbk. 98 99 1 1.02 24 124,500 11,969,300 2 231 ESTI Ever Shine Tex Tbk. 60 56 -4 -6.67 14 7,600 425,600 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,050 2,110 60 2.93 2,622 15,297,300 31,925,887,000 1 234 FAST Fast Food Indonesia Tbk. 935 935 0 0.00 17 20,000 18,709,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 206 202 -4 -1.94 446 2,591,400 528,022,400 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 250 248 -2 -0.80 605 2,848,400 713,271,000 2 239 FISH FKS Multi Agro Tbk. 2,650 2,700 50 1.89 1 100 270,000 2 240 FITT Hotel Fitra International Tbk. 62 60 -2 -3.23 17 30,200 1,784,100 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 112 112 0 0.00 80 329,400 37,033,900 2 243 FORU Fortune Indonesia Tbk 90 89 -1 -1.11 11 15,900 1,364,500 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 146,700 7,335,000 1 245 FPNI Lotte Chemical Titan Tbk. 113 112 -1 -0.88 224 1,503,900 169,294,000 2 246 FREN Smartfren Telecom Tbk. 79 75 -4 -5.06 7,879 418,378,900 31,687,478,300 1 247 FUJI Fuji Finance Indonesia Tbk. 108 108 0 0.00 3 1,100 119,400 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 4 400 20,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 70 71 1 1.43 914 9,516,500 690,853,900 2 250 GDYR Goodyear Indonesia Tbk. 1,400 1,355 -45 -3.21 3 1,000 1,355,000 1 251 GEMA Gema Grahasarana Tbk. 330 308 -22 -6.67 13 161,900 50,082,800 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,925 40,000 -925 -2.26 4,054 2,365,300 95,210,820,000 1 254 GGRP Gunung Raja Paksi Tbk. 336 338 2 0.60 2 200 67,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,780 0 0.00 0 0 0 1 256 GIAA Garuda Indonesia (Persero) Tbk. 242 242 0 0.00 734 5,841,300 1,415,462,000 1 257 GJTL Gajah Tunggal Tbk. 456 456 0 0.00 350 1,168,300 532,084,800 1 258 GLOB Global Teleshop Tbk. 120 125 5 4.17 17 27,300 3,249,200 2 259 GLVA Galva Technologies Tbk. 320 326 6 1.88 16 26,600 8,377,600 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 1 1.27 104 1,136,900 89,924,200 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,800 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 204 0 0.00 0 0 0 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,230 -5 -0.40 117 189,600 235,496,500 1 265 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 19 217,700 10,985,100 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 88 82 -6 -6.82 2 2,200 180,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 98 92 -6 -6.12 145 1,183,500 109,321,300 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. 368 366 -2 -0.54 6 14,800 5,411,800 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,170 3,160 -10 -0.32 129 100,500 319,968,000 1 276 HELI Jaya Trishindo Tbk. 206 200 -6 -2.91 5 800 163,400 2 277 HERO Hero Supermarket Tbk. 810 820 10 1.23 8 2,000 1,641,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,080 0 0.00 234 137,700 424,758,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 488 470 -18 -3.69 10 6,700 3,156,000 1 280 HKMU HK Metals Utama Tbk. 72 71 -1 -1.39 346 11,152,000 804,888,800 1 281 HMSP H.M. Sampoerna Tbk. 1,415 1,400 -15 -1.06 6,100 53,352,200 74,972,244,500 1 282 HOKI Buyung Poetra Sembada Tbk. 845 850 5 0.59 523 8,597,000 7,263,703,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 970 940 -30 -3.09 33 1,387,900 1,336,412,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 100 5,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 12 202,300 10,115,000 2 287 HRTA Hartadinata Abadi Tbk. 190 191 1 0.53 218 1,900,100 361,289,600 1 288 HRUM Harum Energy Tbk. 1,950 2,000 50 2.56 2,558 13,667,000 27,288,857,500 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 276 272 -4 -1.45 3 500 130,400 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. 9,700 9,650 -50 -0.52 3,729 5,281,200 51,234,657,500 1 293 ICON Island Concepts Indonesia Tbk. 56 54 -2 -3.57 10 18,300 988,100 2 294 IDPR Indonesia Pondasi Raya Tbk. 160 175 15 9.38 29 74,300 13,220,100 1 295 IFII Indonesia Fibreboard Industry Tbk. 119 119 0 0.00 29 122,200 14,400,600 1 296 IFSH Ifishdeco Tbk. 360 370 10 2.78 5 3,000 1,107,000 2 297 IGAR Champion Pacific Indonesia Tbk. 320 318 -2 -0.62 18 19,600 6,272,400 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 0.00 134 5,059,400 252,970,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 166 171 5 3.01 931 8,984,000 1,505,492,700 2 301 IKBI Sumi Indo Kabel Tbk. 214 214 0 0.00 18 141,900 30,306,600 2 302 IMAS Indomobil Sukses Internasional Tbk. 695 690 -5 -0.72 455 3,426,200 2,372,887,500 1 303 IMJS Indomobil Multi Jasa Tbk. 230 226 -4 -1.74 353 5,054,400 1,153,335,400 1 304 IMPC Impack Pratama Industri Tbk. 1,230 1,245 15 1.22 105 756,500 936,149,000 2 305 INAF Indofarma Tbk. 3,340 3,270 -70 -2.10 2,010 3,344,300 11,003,069,000 1 306 INAI Indal Aluminium Industry Tbk. 326 328 2 0.61 32 97,700 31,231,400 2 307 INCF Indo Komoditi Korpora Tbk. 53 52 -1 -1.89 77 927,400 48,484,200 2 308 INCI Intanwijaya Internasional Tbk 640 640 0 0.00 32 32,100 20,383,000 1 309 INCO Vale Indonesia Tbk. 4,280 4,210 -70 -1.64 5,050 10,741,600 45,502,039,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,225 150 2.12 4,249 8,964,200 63,800,240,000 1 311 INDO Royalindo Investa Wijaya Tbk. 108 109 1 0.93 23 63,400 6,845,500 2 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,290 30 1.33 3 300 684,000 1 313 INDS Indospring Tbk. 1,975 2,040 65 3.29 16 2,500 4,879,000 1 314 INDX Tanah Laut Tbk 51 50 -1 -1.96 22 358,500 17,946,100 2 315 INDY Indika Energy Tbk. 995 945 -50 -5.03 2,533 34,239,900 32,872,526,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,475 9,350 -125 -1.32 7,492 15,349,000 143,275,695,000 1 317 INOV Inocycle Technology Group Tbk. 147 146 -1 -0.68 45 46,600 6,573,500 2 318 INPC Bank Artha Graha Internasional Tbk. 53 53 0 0.00 155 868,300 46,203,400 1 319 INPP Indonesian Paradise Property Tbk. 690 690 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,465 -5 -0.34 289 728,800 1,067,030,500 2 321 INRU Toba Pulp Lestari Tbk. 995 990 -5 -0.50 2 200 198,000 2 322 INTA Intraco Penta Tbk. 206 206 0 0.00 2 1,200 247,200 2 323 INTD Inter Delta Tbk 156 147 -9 -5.77 26 54,500 7,999,300 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,125 12,450 325 2.68 3,740 7,650,700 94,581,030,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 384 382 -2 -0.52 266 773,100 293,860,600 2 326 IPCM Jasa Armada Indonesia Tbk. 224 226 2 0.89 12 5,200 1,148,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 87 88 1 1.15 8 12,400 1,092,700 1 328 IPTV MNC Vision Networks Tbk. 288 288 0 0.00 446 11,037,600 3,187,989,000 1 329 IRRA Itama Ranoraya Tbk. 875 865 -10 -1.14 3,480 21,808,500 18,724,737,000 2 330 ISAT Indosat Tbk. 2,050 2,040 -10 -0.49 643 858,900 1,752,137,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 124 123 -1 -0.81 369 7,499,700 918,191,600 1 332 ITIC Indonesian Tobacco Tbk. 715 890 175 24.48 6,008 17,655,500 15,005,951,000 2 333 ITMA Sumber Energi Andalan Tbk. 474 472 -2 -0.42 95 6,224,800 2,942,527,800 2 334 ITMG Indo Tambangraya Megah Tbk. 8,225 8,050 -175 -2.13 3,941 7,631,900 61,718,607,500 1 335 JAST Jasnita Telekomindo Tbk. 105 104 -1 -0.95 1,555 19,054,200 2,022,856,300 2 336 JAWA Jaya Agra Wattie Tbk. 61 82 21 34.43 307 1,424,800 104,772,700 1 337 JAYA Armada Berjaya Trans Tbk. 114 116 2 1.75 6,041 25,262,100 2,941,092,200 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. 428 430 2 0.47 2 5,000 2,150,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 100 34,000 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 5 2,100 286,600 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,140 1,100 -40 -3.51 3,936 43,651,400 48,320,351,500 1 345 JRPT Jaya Real Property Tbk. 424 420 -4 -0.94 208 614,200 258,055,000 1 346 JSKY Sky Energy Indonesia Tbk. 175 163 -12 -6.86 340 2,969,200 483,979,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,680 3,640 -40 -1.09 1,589 4,012,600 14,672,016,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 920 0 0.00 0 0 0 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 880 -10 -1.12 38 1,712,400 1,516,041,500 2 350 KAEF Kimia Farma Tbk. 3,360 3,260 -100 -2.98 5,887 12,129,500 39,887,803,000 1 351 KARW ICTSI Jasa Prima Tbk. 63 59 -4 -6.35 70 618,400 36,948,400 2 352 KAYU Darmi Bersaudara Tbk. 50 51 1 2.00 746 9,707,800 505,866,300 2 353 KBAG Karya Bersama Anugerah Tbk. 61 58 -3 -4.92 4,436 333,356,800 19,359,806,900 2 354 KBLI KMI Wire & Cable Tbk. 312 310 -2 -0.64 150 1,245,800 385,610,000 1 355 KBLM Kabelindo Murni Tbk. 197 195 -2 -1.02 19 25,000 4,853,000 2 356 KBLV First Media Tbk. 416 400 -16 -3.85 16 23,300 9,589,800 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 5 700 508,000 2 359 KEEN Kencana Energi Lestari Tbk. 298 306 8 2.68 99 1,967,900 589,278,000 1 360 KEJU Mulia Boga Raya Tbk. 1,135 1,140 5 0.44 164 248,200 282,755,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 2 30,000 1,500,000 2 362 KICI Kedaung Indah Can Tbk 208 208 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 212 206 -6 -2.83 2,183 56,937,300 12,063,114,600 1 364 KINO Kino Indonesia Tbk. 2,980 2,930 -50 -1.68 122 94,800 279,280,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 175 174 -1 -0.57 3 600 104,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 200 196 -4 -2.00 16 78,400 15,067,700 1 368 KLBF Kalbe Farma Tbk. 1,565 1,580 15 0.96 3,563 22,801,100 35,938,852,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 590 20 3.51 31 47,300 27,636,000 2 370 KMTR Kirana Megatara Tbk. 328 328 0 0.00 8 14,600 4,788,800 2 371 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 51 204,800 20,920,200 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 1 100 44,000 2 375 KOTA DMS Propertindo Tbk. 320 298 -22 -6.88 32 72,400 21,579,400 1 376 KPAL Steadfast Marine Tbk. 51 52 1 1.96 84 767,100 39,275,500 1 377 KPAS Cottonindo Ariesta Tbk. 68 64 -4 -5.88 450 4,272,300 276,448,600 2 378 KPIG MNC Land Tbk. 105 105 0 0.00 94 1,254,500 130,625,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 374 370 -4 -1.07 1,780 21,487,000 7,976,063,000 1 381 KREN Kresna Graha Investama Tbk. 101 99 -2 -1.98 657 8,766,900 872,190,800 1 382 LAND Trimitra Propertindo Tbk. 168 173 5 2.98 6 6,500 1,111,000 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. 322 338 16 4.97 51 98,200 33,486,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 2 1,500 75,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,070 2,100 30 1.45 2,002 7,732,000 16,268,612,000 1 389 LION Lion Metal Works Tbk. 270 258 -12 -4.44 7 3,200 811,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 1 100 5,000 2 391 LMPI Langgeng Makmur Industri Tbk. 81 77 -4 -4.94 11 113,100 8,717,100 2 392 LMSH Lionmesh Prima Tbk. 264 264 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 800 800 0 0.00 1,102 4,479,400 3,647,568,000 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,390 0 0.00 1 100 339,000 1 395 LPIN Multi Prima Sejahtera Tbk 224 228 4 1.79 8 13,500 3,015,400 2 396 LPKR Lippo Karawaci Tbk. 130 139 9 6.92 5,042 239,423,900 32,908,407,600 1 397 LPLI Star Pacific Tbk 81 78 -3 -3.70 6 41,100 3,206,100 2 398 LPPF Matahari Department Store Tbk. 1,010 1,010 0 0.00 1,711 12,040,500 12,237,694,500 1 399 LPPS Lenox Pasifik Investama Tbk. 81 81 0 0.00 0 0 0 2 400 LRNA Eka Sari Lorena Transport Tbk. 113 119 6 5.31 23 65,000 7,210,800 2 401 LSIP PP London Sumatra Indonesia Tbk. 945 920 -25 -2.65 2,012 17,393,200 16,272,712,500 1 402 LTLS Lautan Luas Tbk. 436 430 -6 -1.38 13 56,400 23,966,000 1 403 LUCK Sentral Mitra Informatika Tbk. 171 168 -3 -1.75 289 2,259,700 380,366,000 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 4,400 220,000 2 406 MAIN Malindo Feedmill Tbk. 560 555 -5 -0.89 268 1,132,900 626,533,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 7 16,400 820,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,120 2,100 -20 -0.94 359 2,964,700 6,217,416,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,210 0 0.00 0 0 0 2 411 MAPI Mitra Adiperkasa Tbk. 645 635 -10 -1.55 803 6,328,100 4,029,364,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 1 100 5,000 2 413 MARK Mark Dynamics Indonesia Tbk. 805 840 35 4.35 943 3,966,800 3,245,343,500 1 414 MASA Multistrada Arah Sarana Tbk. 580 550 -30 -5.17 23 18,800 11,244,000 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 5,900 0 0.00 1 1,500 8,850,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,170 2,200 30 1.38 169 245,300 538,521,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 370 368 -2 -0.54 61 127,100 46,879,800 1 418 MBTO Martina Berto Tbk. 80 75 -5 -6.25 25 23,200 1,760,300 1 419 MCAS M Cash Integrasi Tbk. 2,290 2,240 -50 -2.18 522 1,385,400 3,056,035,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 116 0 0.00 143 1,365,800 160,451,000 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,815 1,820 5 0.28 6,168 62,401,900 112,943,248,500 2 423 MDKI Emdeki Utama Tbk. 156 155 -1 -0.64 14 21,500 3,246,000 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. 374 370 -4 -1.07 3,115 43,078,900 15,894,241,200 1 427 MEGA Bank Mega Tbk. 7,175 7,175 0 0.00 1 100 717,500 1 428 MERK Merck Tbk. 3,050 3,040 -10 -0.33 26 9,200 28,067,000 2 429 META Nusantara Infrastructure Tbk. 106 104 -2 -1.89 65 900,500 92,369,700 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 0 0.00 4 20,000 22,100,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 2 2,100 1,092,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 780 785 5 0.64 364 2,193,600 1,705,459,000 1 434 MICE Multi Indocitra Tbk. 292 292 0 0.00 1 100 29,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,250 1,400 150 12.00 2 200 280,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,670 2,650 -20 -0.75 2,615 27,828,500 74,793,078,000 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 42 766,700 38,335,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,450 -50 -0.21 1 100 2,345,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,150 9,050 -100 -1.09 21 19,500 176,112,500 1 443 MLIA Mulia Industrindo Tbk 422 432 10 2.37 255 7,537,900 3,227,547,200 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 10 32,100 1,605,000 1 445 MLPT Multipolar Technology Tbk. 580 590 10 1.72 30 26,400 15,443,000 1 446 MMLP Mega Manunggal Property Tbk. 272 272 0 0.00 1,853 28,616,500 7,928,449,200 2 447 MNCN Media Nusantara Citra Tbk. 780 770 -10 -1.28 3,241 34,454,000 26,638,128,500 1 448 MOLI Madusari Murni Indah Tbk. 890 850 -40 -4.49 5 32,200 27,370,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 340 344 4 1.18 1,759 29,097,900 9,985,858,200 1 450 MPOW Megapower Makmur Tbk. 69 66 -3 -4.35 69 558,000 37,598,700 2 451 MPPA Matahari Putra Prima Tbk. 94 93 -1 -1.06 174 2,517,500 234,421,100 1 452 MPRO Maha Properti Indonesia Tbk. 890 830 -60 -6.74 8 6,100 5,322,000 2 453 MRAT Mustika Ratu Tbk. 132 132 0 0.00 17 80,100 10,799,900 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,670 4,670 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 36 202,600 60,370,600 2 456 MSKY MNC Sky Vision Tbk. 770 750 -20 -2.60 35 69,900 51,233,500 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,590 -10 -0.62 330 1,415,200 2,250,746,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 3 1,300 65,000 2 459 MTLA Metropolitan Land Tbk. 440 440 0 0.00 4 7,500 3,300,000 1 460 MTPS Meta Epsi Tbk. 320 298 -22 -6.88 35 182,100 55,669,800 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 2,400 518,400 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 52 -1 -1.89 33 641,900 33,177,400 2 464 MYOH Samindo Resources Tbk. 1,130 1,135 5 0.44 10 30,100 34,163,000 1 465 MYOR Mayora Indah Tbk. 2,400 2,400 0 0.00 855 2,836,600 6,758,101,000 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. 50 52 2 4.00 9 26,500 1,376,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 515 500 -15 -2.91 4,391 211,069,500 107,918,318,900 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 145 145 0 0.00 1 100 14,500 2 472 NFCX NFC Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 473 NICK Charnic Capital Tbk. 300 310 10 3.33 1 100 31,000 2 474 NIKL Pelat Timah Nusantara Tbk. 800 785 -15 -1.88 527 1,257,400 994,718,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 150 0 0.00 5 141,100 21,164,700 2 477 NISP Bank OCBC NISP Tbk. 735 730 -5 -0.68 80 294,500 214,645,000 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 300 302 2 0.67 39 206,500 61,597,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 202 244 42 20.79 106 4,260,900 903,238,600 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. 107 103 -4 -3.74 299 3,982,900 408,021,700 2 485 OMRE Indonesia Prima Property Tbk 294 294 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 183 172 -11 -6.01 1,600 15,488,400 2,778,781,100 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 274 280 6 2.19 65 1,000,700 276,408,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 96 96 0 0.00 1,070 32,353,000 3,093,032,900 1 490 PANI Pratama Abadi Nusa Industri Tbk. 103 101 -2 -1.94 2 397,600 40,157,600 2 491 PANR Panorama Sentrawisata Tbk. 88 90 2 2.27 133 816,900 72,821,900 1 492 PANS Panin Sekuritas Tbk. 805 800 -5 -0.62 27 57,500 46,284,500 1 493 PBID Panca Budi Idaman Tbk. 875 860 -15 -1.71 166 906,400 780,637,000 1 494 PBRX Pan Brothers Tbk. 222 220 -2 -0.90 41 123,600 26,821,000 1 495 PBSA Paramita Bangun Sarana Tbk. 650 650 0 0.00 0 0 0 1 496 PCAR Prima Cakrawala Abadi Tbk. 274 260 -14 -5.11 10 13,500 4,001,200 2 497 PDES Destinasi Tirta Nusantara Tbk 202 202 0 0.00 3 21,100 4,260,900 2 498 PEGE Panca Global Kapital Tbk. 119 119 0 0.00 1 100 11,900 2 499 PEHA Phapros Tbk. 1,630 1,570 -60 -3.68 284 374,000 590,708,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,060 1,060 0 0.00 10,765 201,741,400 216,154,478,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 33 -1 -2.94 22 118,300 3,940,800 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 155 175 20 12.90 8 20,900 3,247,100 2 503 PGUN Pradiksi Gunatama Tbk. 238 226 -12 -5.04 19 33,600 7,628,200 1 504 PICO Pelangi Indah Canindo Tbk 148 146 -2 -1.35 177 983,700 143,308,900 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 500 0 0.00 15 56,400 28,256,000 1 506 PKPK Perdana Karya Perkasa Tbk 51 50 -1 -1.96 49 694,400 34,721,900 2 507 PLAN Planet Properindo Jaya Tbk. 286 278 -8 -2.80 835 10,426,800 2,816,620,000 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,530 40 1.61 1 100 253,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 4 6,000 750,000 2 511 PNBN Bank Pan Indonesia Tbk 795 795 0 0.00 205 2,945,700 2,336,719,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 16 12,500 625,000 1 513 PNGO Pinago Utama Tbk. 610 610 0 0.00 8 16,600 9,598,000 2 514 PNIN Paninvest Tbk. 695 695 0 0.00 81 347,800 240,534,500 1 515 PNLF Panin Financial Tbk. 197 193 -4 -2.03 1,010 24,388,700 4,732,178,100 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 55 53 -2 -3.64 15 45,700 2,403,200 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,015 10 1.00 4 600 611,000 2 519 POLL Pollux Properti Indonesia Tbk. 4,550 4,330 -220 -4.84 96 44,800 193,485,000 1 520 POLU Golden Flower Tbk. 980 1,000 20 2.04 1 100 100,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1 5,000 250,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 480 480 0 0.00 7 2,000 935,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 1,000 50,000 2 525 POWR Cikarang Listrindo Tbk. 600 590 -10 -1.67 396 2,152,500 1,276,654,500 2 526 PPGL Prima Globalindo Logistik Tbk. 276 272 -4 -1.45 2,583 10,582,800 2,807,746,000 3 527 PPRE PP Presisi Tbk. 189 189 0 0.00 2,818 29,130,800 5,553,503,400 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 168 4,076,800 203,840,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 118 115 -3 -2.54 3 6,000 690,000 1 530 PRDA Prodia Widyahusada Tbk. 2,850 2,800 -50 -1.75 59 1,038,200 2,912,769,000 1 531 PRIM Royal Prima Tbk. 248 248 0 0.00 0 0 0 2 532 PSAB J Resources Asia Pasifik Tbk. 218 214 -4 -1.83 1,071 13,512,200 2,913,811,800 2 533 PSDN Prasidha Aneka Niaga Tbk 106 100 -6 -5.66 30 63,100 6,352,100 2 534 PSGO Palma Serasih Tbk. 110 105 -5 -4.55 81 178,600 18,758,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 173 169 -4 -2.31 21 1,974,700 333,748,900 1 537 PTBA Bukit Asam Tbk. 2,000 1,965 -35 -1.75 10,546 71,860,900 141,577,800,000 1 538 PTIS Indo Straits Tbk. 155 154 -1 -0.65 3 300 47,300 1 539 PTPP PP (Persero) Tbk. 935 930 -5 -0.53 3,035 29,872,800 28,027,907,500 1 540 PTPW Pratama Widya Tbk. 1,355 1,325 -30 -2.21 539 1,115,800 1,482,787,000 2 541 PTRO Petrosea Tbk. 1,700 1,685 -15 -0.88 128 105,500 177,910,500 1 542 PTSN Sat Nusapersada Tbk 210 208 -2 -0.95 158 811,700 169,076,800 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 125 128 3 2.40 11,149 188,326,500 23,587,390,000 2 546 PURE Trinitan Metals and Minerals Tbk. 234 218 -16 -6.84 243 1,874,000 409,749,400 1 547 PURI Puri Global Sukses Tbk. 292 280 -12 -4.11 65 149,000 41,344,400 2 548 PWON Pakuwon Jati Tbk. 400 404 4 1.00 5,751 146,982,400 59,168,910,800 1 549 PYFA Pyridam Farma Tbk 905 890 -15 -1.66 541 1,689,400 1,514,372,000 2 550 PZZA Sarimelati Kencana Tbk. 640 615 -25 -3.91 448 945,800 588,392,500 1 551 RAJA Rukun Raharja Tbk. 124 123 -1 -0.81 560 7,110,700 877,581,000 1 552 RALS Ramayana Lestari Sentosa Tbk. 560 540 -20 -3.57 1,354 16,385,900 8,999,434,000 1 553 RANC Supra Boga Lestari Tbk. 408 400 -8 -1.96 380 2,041,300 815,167,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 13 229,000 11,450,000 1 555 RDTX Roda Vivatex Tbk 5,875 5,900 25 0.43 3 900 5,310,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 21 61,700 3,085,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 330 330 0 0.00 0 0 0 1 558 RICY Ricky Putra Globalindo Tbk 93 92 -1 -1.08 16 170,000 15,709,200 1 559 RIGS Rig Tenders Indonesia Tbk. 230 230 0 0.00 8 1,200 276,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 446 442 -4 -0.90 134 411,800 182,948,200 2 562 RMBA Bentoel Internasional Investama Tbk. 370 368 -2 -0.54 10 14,400 5,155,800 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,065 1,195 130 12.21 68 29,200 30,686,000 2 564 RODA Pikko Land Development Tbk. 58 55 -3 -5.17 66 1,175,800 65,273,100 2 565 RONY Aesler Grup Internasional Tbk. 378 376 -2 -0.53 352 862,400 329,592,200 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 0 0.00 15 203,200 250,969,500 1 567 RUIS Radiant Utama Interinsco Tbk. 320 314 -6 -1.88 31 37,400 11,718,600 2 568 SAFE Steady Safe Tbk 189 189 0 0.00 134 237,100 44,421,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 150 164 14 9.33 22,351 631,770,000 102,960,854,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 378 376 -2 -0.53 5 1,000 376,400 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 200 430,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 93 88 -5 -5.38 4,296 51,310,800 4,808,678,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,250 10,250 0 0.00 7 2,300 23,375,000 1 575 SCMA Surya Citra Media Tbk. 1,365 1,300 -65 -4.76 1,457 15,695,100 20,578,784,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 204 220 16 7.84 12 20,300 4,469,800 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 2,300 115,000 2 579 SDPC Millennium Pharmacon International Tbk. 101 102 1 0.99 22 42,800 4,402,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 795 -5 -0.62 2 200 154,500 1 581 SFAN Surya Fajar Capital Tbk. 1,000 990 -10 -1.00 106 742,500 736,355,500 2 582 SGER Sumber Global Energy Tbk. 426 442 16 3.76 486 3,238,600 1,397,483,600 2 583 SGRO Sampoerna Agro Tbk. 1,400 1,415 15 1.07 77 514,000 729,374,500 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. 575 570 -5 -0.87 101 410,800 232,952,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 785 795 10 1.27 7,335 71,887,600 57,352,444,000 1 587 SILO Siloam International Hospitals Tbk. 4,940 4,900 -40 -0.81 64 415,800 2,039,629,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 316 316 0 0.00 408 2,763,000 873,991,800 1 590 SINI Singaraja Putra Tbk. 448 432 -16 -3.57 22 14,100 5,912,200 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,260 1,175 -85 -6.75 3 2,200 2,593,500 2 592 SKBM Sekar Bumi Tbk. 382 380 -2 -0.52 2 200 78,200 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 570 565 -5 -0.88 44 351,100 206,298,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,800 4,750 -50 -1.04 73 78,600 377,200,000 2 597 SMAR Smart Tbk. 2,860 2,880 20 0.70 6 1,900 5,436,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 505 496 -9 -1.78 1,799 9,925,900 4,928,313,300 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,060 0 0.00 24 16,900 18,133,000 1 600 SMDM Suryamas Dutamakmur Tbk. 94 93 -1 -1.06 11 1,300 121,100 2 601 SMDR Samudera Indonesia Tbk. 280 270 -10 -3.57 973 6,573,500 1,769,990,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,500 9,325 -175 -1.84 2,471 4,262,800 39,853,662,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 182 186 4 2.20 549 1,033,200 190,003,400 1 604 SMMA Sinarmas Multiartha Tbk. 15,800 15,800 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 81 84 3 3.70 44 91,300 7,463,800 2 606 SMRA Summarecon Agung Tbk. 625 650 25 4.00 4,324 79,001,200 50,955,144,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,335 1,260 -75 -5.62 1,072 11,672,100 14,770,179,000 1 609 SOCI Soechi Lines Tbk. 122 121 -1 -0.82 350 6,562,000 790,331,800 1 610 SOFA Boston Furniture Industries Tbk. 100 100 0 0.00 5 35,200 3,520,000 3 611 SOHO Soho Global Health Tbk. 5,425 5,100 -325 -5.99 167 68,000 345,852,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 1 100 582,500 1 613 SOSS Shield On Service Tbk. 396 400 4 1.01 1 100 40,000 2 614 SOTS Satria Mega Kencana Tbk. 228 228 0 0.00 1 100 22,800 2 615 SPMA Suparma Tbk. 276 278 2 0.72 25 78,900 22,230,200 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 34 341,900 136,890,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 172 171 -1 -0.58 380 9,072,500 1,543,387,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 0 0.00 1 500 65,000 1 619 SRIL Sri Rejeki Isman Tbk. 204 204 0 0.00 573 8,816,200 1,797,936,000 1 620 SRSN Indo Acidatama Tbk 54 55 1 1.85 325 11,652,300 634,000,700 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,270 -10 -0.30 251 718,500 2,355,478,000 2 622 SSIA Surya Semesta Internusa Tbk. 470 505 35 7.45 11,304 198,697,300 99,752,474,700 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 800 0 0.00 60 143,800 114,962,000 1 624 SSTM Sunson Textile Manufacture Tbk 530 535 5 0.94 9 20,100 10,626,500 2 625 STAR Buana Artha Anugerah Tbk. 130 127 -3 -2.31 7 1,900 239,400 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 55 282,200 821,202,000 2 631 SWAT Sriwahana Adityakarta Tbk. 97 98 1 1.03 22 100,900 9,795,300 2 632 TALF Tunas Alfin Tbk. 296 290 -6 -2.03 3 600 167,000 2 633 TAMA Lancartama Sejati Tbk. 150 160 10 6.67 134 783,300 121,999,500 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 101 3,128,500 156,432,200 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 2 600 30,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,450 1,470 20 1.38 4,782 29,553,000 43,105,854,000 1 638 TBLA Tunas Baru Lampung Tbk. 750 755 5 0.67 130 814,100 611,363,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 720 700 -20 -2.78 2 200 142,000 2 640 TCID Mandom Indonesia Tbk. 6,500 6,500 0 0.00 1 100 650,000 1 641 TCPI Transcoal Pacific Tbk. 6,075 6,050 -25 -0.41 6,835 8,888,600 54,634,690,000 2 642 TDPM Tridomain Performance Materials Tbk. 136 134 -2 -1.47 532 4,271,000 571,731,800 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 159 154 -5 -3.14 158 1,046,400 160,371,700 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 161 160 -1 -0.62 7 7,200 1,152,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 434 470 36 8.29 4 1,700 693,400 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 0 0.00 2 300 2,550,000 2 649 TGRA Terregra Asia Energy Tbk. 100 100 0 0.00 1,227 2,921,400 292,784,700 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 6 7,300 3,760,500 2 651 TINS Timah Tbk. 865 850 -15 -1.73 3,623 36,226,100 31,160,085,500 1 652 TIRA Tira Austenite Tbk 264 260 -4 -1.52 5 500 134,600 2 653 TIRT Tirta Mahakam Resources Tbk 52 54 2 3.85 7 23,400 1,294,900 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,300 -125 -1.95 5,151 9,511,200 60,382,932,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,680 2,700 20 0.75 13,828 257,179,400 691,638,483,000 1 656 TMAS Temas Tbk. 108 108 0 0.00 107 595,000 63,331,700 1 657 TMPO Tempo Intimedia Tbk. 115 111 -4 -3.48 3 300 33,400 2 658 TNCA Trimuda Nuansa Citra Tbk. 264 262 -2 -0.76 7 25,100 6,534,000 2 659 TOBA TBS Energi Utama Tbk. 390 390 0 0.00 6 110,800 43,212,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 1 2,000 100,000 1 661 TOTL Total Bangun Persada Tbk. 284 284 0 0.00 149 554,300 158,326,000 1 662 TOTO Surya Toto Indonesia Tbk. 208 208 0 0.00 14 19,000 3,958,200 2 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,000 0 0.00 14,134 33,229,200 33,167,897,000 1 664 TOYS Sunindo Adipersada Tbk. 515 515 0 0.00 714 2,037,900 1,041,966,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,700 7,800 100 1.30 735 3,071,900 23,545,775,000 2 666 TPMA Trans Power Marine Tbk. 320 320 0 0.00 8 50,800 16,256,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 110 1 0.92 2 200 21,900 1 670 TRIN Perintis Triniti Properti Tbk. 262 274 12 4.58 7,507 7,501,100 2,037,070,000 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 218 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 154 153 -1 -0.65 90 298,800 45,657,800 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 3 27,600 10,764,000 1 675 TRUK Guna Timur Raya Tbk. 152 152 0 0.00 29 180,500 27,299,300 2 676 TRUS Trust Finance Indonesia Tbk 350 344 -6 -1.71 3 300 103,800 2 677 TSPC Tempo Scan Pacific Tbk. 1,240 1,245 5 0.40 71 189,700 237,345,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,295 0 0.00 34 42,300 53,675,000 2 679 TURI Tunas Ridean Tbk. 1,310 1,310 0 0.00 6 100,000 131,000,000 1 680 UANG Pakuan Tbk. 202 202 0 0.00 19 31,500 6,309,100 2 681 UCID Uni-Charm Indonesia Tbk. 1,530 1,555 25 1.63 335 864,500 1,353,204,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,680 0 0.00 657 732,700 1,233,272,500 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 152 152 0 0.00 0 0 0 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 77 0 0.00 59 2,871,300 219,523,800 1 686 UNTR United Tractors Tbk. 22,275 22,150 -125 -0.56 2,967 1,735,300 38,406,955,000 1 687 UNVR Unilever Indonesia Tbk. 7,950 7,850 -100 -1.26 4,741 9,883,400 78,050,115,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,295 1,310 15 1.16 2 200 260,500 2 689 VICO Victoria Investama Tbk. 73 76 3 4.11 82 773,000 55,639,100 1 690 VINS Victoria Insurance Tbk. 91 87 -4 -4.40 17 8,300 741,100 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 3 5,700 285,000 1 692 VOKS Voksel Electric Tbk. 197 197 0 0.00 14 24,100 4,748,500 1 693 VRNA Verena Multi Finance Tbk. 101 98 -3 -2.97 1 50,000 4,900,000 2 694 WAPO Wahana Pronatural Tbk. 78 74 -4 -5.13 12 8,700 661,300 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 187 178 -9 -4.81 1,834 36,770,200 6,672,035,500 1 696 WEHA WEHA Transportasi Indonesia Tbk. 56 55 -1 -1.79 186 1,254,700 68,613,200 1 697 WICO Wicaksana Overseas International Tbk. 535 500 -35 -6.54 9 900 473,500 2 698 WIIM Wismilak Inti Makmur Tbk. 368 362 -6 -1.63 873 11,206,400 4,077,567,600 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,225 1,180 -45 -3.67 2,210 14,560,800 17,518,528,500 1 700 WINS Wintermar Offshore Marine Tbk. 96 97 1 1.04 6 34,700 3,322,100 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 214 -2 -0.93 11 43,700 9,419,200 1 702 WOOD Integra Indocabinet Tbk. 454 450 -4 -0.88 2,835 26,442,900 11,969,221,000 1 703 WOWS Ginting Jaya Energi Tbk. 70 67 -3 -4.29 1,100 23,778,300 1,629,957,200 2 704 WSBP Waskita Beton Precast Tbk. 164 158 -6 -3.66 3,991 157,929,000 25,439,876,300 1 705 WSKT Waskita Karya (Persero) Tbk. 770 765 -5 -0.65 19,934 266,578,500 210,365,800,500 1 706 WTON Wijaya Karya Beton Tbk. 248 240 -8 -3.23 1,099 14,692,900 3,589,340,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 180 4,264,000 214,035,900 2 708 YPAS Yanaprima Hastapersada Tbk 310 290 -20 -6.45 1 100 29,000 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 0 0 0 2 711 ZINC Kapuas Prima Coal Tbk. 124 122 -2 -1.61 3,496 604,056,600 74,295,012,500 2 712 ZONE Mega Perintis Tbk. 384 386 2 0.52 35 189,800 73,088,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------