STOCK QUOTATION ------------------- DATE : Friday, 23 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. 10,350 10,475 125 1.21 1,025 1,070,200 11,213,395,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 8 7,700 385,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 835 835 0 0.00 3 1,100 918,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,580 1,585 5 0.32 2,724 12,891,400 20,367,401,000 1 6 ACST Acset Indonusa Tbk. 200 200 0 0.00 1,375 34,138,100 6,881,250,800 1 7 ADES Akasha Wira International Tbk. 1,170 1,165 -5 -0.43 70 79,400 92,592,000 2 8 ADHI Adhi Karya (Persero) Tbk. 575 590 15 2.61 1,003 11,333,400 6,642,110,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,500 7,600 100 1.33 50 19,100 144,415,000 1 10 ADMG Polychem Indonesia Tbk 138 135 -3 -2.17 148 714,800 97,118,500 1 11 ADRO Adaro Energy Tbk. 1,160 1,145 -15 -1.29 5,797 52,389,600 60,236,910,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 650 670 20 3.08 578 3,466,600 2,410,188,000 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 370 350 -20 -5.41 17,189 278,534,600 100,725,388,200 1 15 AGRS Bank IBK Indonesia Tbk. 164 163 -1 -0.61 22 25,600 4,013,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 64 359,000 19,536,200 2 17 AIMS Akbar Indo Makmur Stimec Tbk 129 120 -9 -6.98 2 200 24,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 210 210 0 0.00 762 20,463,900 4,304,139,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 284 300 16 5.63 9 4,400 1,261,000 2 21 AKRA AKR Corporindo Tbk. 2,620 2,630 10 0.38 1,740 12,614,800 33,292,247,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 380 362 -18 -4.74 9 2,000 743,800 2 23 ALDO Alkindo Naratama Tbk. 410 424 14 3.41 13 230,500 97,697,800 2 24 ALKA Alakasa Industrindo Tbk 220 210 -10 -4.55 3 700 148,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 202 192 -10 -4.95 6 8,200 1,574,900 2 26 ALTO Tri Banyan Tirta Tbk. 294 292 -2 -0.68 1 800 233,600 1 27 AMAG Asuransi Multi Artha Guna Tbk. 197 198 1 0.51 26 110,600 21,930,400 2 28 AMAN Makmur Berkah Amanda Tbk. 252 250 -2 -0.79 26 118,600 29,840,400 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 14 28,700 8,620,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,380 2,390 10 0.42 2 5,900 14,101,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 296 296 0 0.00 0 0 0 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,200 2,190 -10 -0.45 435 689,500 1,545,409,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 675 0 0.00 63 53,500 36,126,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 12 11,000 550,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 560 525 -35 -6.25 4 1,500 801,500 1 36 ANTM Aneka Tambang Tbk. 1,085 1,085 0 0.00 21,110 392,722,300 427,974,831,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 159 -1 -0.62 12 56,900 9,047,100 2 38 APIC Pacific Strategic Financial Tbk. 895 905 10 1.12 2,035 15,427,600 13,807,538,500 2 39 APII Arita Prima Indonesia Tbk. 148 159 11 7.43 12 2,400 387,300 2 40 APLI Asiaplast Industries Tbk. 109 119 10 9.17 24 17,000 1,768,700 1 41 APLN Agung Podomoro Land Tbk. 114 110 -4 -3.51 3,255 107,241,100 12,181,709,500 1 42 ARGO Argo Pantes Tbk 1,750 1,750 0 0.00 1 100 175,000 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 79 75 -4 -5.06 1,129 17,712,400 1,360,494,400 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 494 500 6 1.21 168 3,390,200 1,666,449,600 1 47 ARTA Arthavest Tbk 280 280 0 0.00 1 100 28,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 400 20,000 1 49 ARTO Bank Jago Tbk. 2,670 2,700 30 1.12 52 234,100 631,849,000 2 50 ASBI Asuransi Bintang Tbk. 310 310 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 900 900 0 0.00 2 200 180,000 1 52 ASGR Astra Graphia Tbk. 695 690 -5 -0.72 49 294,300 204,240,000 1 53 ASII Astra International Tbk. 5,250 5,400 150 2.86 9,185 46,040,700 245,808,327,500 1 54 ASJT Asuransi Jasa Tania Tbk. 116 117 1 0.86 27 15,900 1,799,700 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,055 1,055 0 0.00 13 8,100 8,545,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 94 94 0 0.00 379 3,793,000 347,642,400 2 57 ASRI Alam Sutera Realty Tbk. 151 149 -2 -1.32 18,713 662,111,800 99,942,545,400 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 3 1,200 2,070,000 2 59 ASSA Adi Sarana Armada Tbk. 492 490 -2 -0.41 557 7,863,000 3,884,806,400 1 60 ATIC Anabatic Technologies Tbk. 625 585 -40 -6.40 8 13,200 8,110,500 1 61 AUTO Astra Otoparts Tbk. 870 870 0 0.00 222 779,500 674,840,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 3,500 175,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 9 51,700 2,585,000 2 64 BACA Bank Capital Indonesia Tbk. 396 398 2 0.51 9 25,200 10,029,800 2 65 BAJA Saranacentral Bajatama Tbk. 101 94 -7 -6.93 246 1,966,000 189,657,400 2 66 BALI Bali Towerindo Sentra Tbk. 930 930 0 0.00 4 14,200 13,206,000 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 3 215,800 10,790,000 2 69 BATA Sepatu Bata Tbk. 625 635 10 1.60 7 3,000 1,884,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 29,000 28,850 -150 -0.52 8,614 13,265,600 384,429,210,000 1 72 BBHI Bank Harda Internasional Tbk. 152 160 8 5.26 115 505,200 79,826,900 2 73 BBKP Bank Bukopin Tbk. 254 250 -4 -1.57 9,358 222,733,100 57,122,404,800 1 74 BBLD Buana Finance Tbk. 312 304 -8 -2.56 19 45,600 13,862,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,570 1,590 20 1.27 1 100 159,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,860 4,850 -10 -0.21 5,768 23,111,100 112,369,251,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,300 3,290 -10 -0.30 13,629 117,246,500 387,362,139,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 715 720 5 0.70 79 413,000 296,289,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 121 120 -1 -0.83 1,317 3,746,600 455,357,300 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,260 1,430 170 13.49 34,073 326,083,900 464,871,074,500 1 82 BBYB Bank Neo Commerce Tbk. 348 358 10 2.87 17 18,200 6,364,200 1 83 BCAP MNC Kapital Indonesia Tbk. 114 113 -1 -0.88 43 528,500 59,766,200 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 24 403,200 20,160,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,540 2,500 -40 -1.57 1,169 2,652,400 6,641,204,000 1 87 BEEF Estika Tata Tiara Tbk. 147 145 -2 -1.36 301 2,726,700 397,519,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 7 204,000 10,200,000 2 89 BELL Trisula Textile Industries Tbk. 149 151 2 1.34 277 3,587,000 537,166,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 210 204 -6 -2.86 45 71,400 14,268,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 179 182 3 1.68 13,527 433,676,200 80,354,683,300 1 92 BFIN BFI Finance Indonesia Tbk. 376 378 2 0.53 257 2,208,400 833,138,800 1 93 BGTG Bank Ganesha Tbk. 52 51 -1 -1.92 91 963,100 49,638,800 2 94 BHAT Bhakti Multi Artha Tbk. 590 575 -15 -2.54 2,481 104,633,900 61,727,031,500 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 10 11,700 585,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 147 147 0 0.00 0 0 0 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 98 BINA Bank Ina Perdana Tbk. 710 730 20 2.82 24 52,900 38,148,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 2 300 15,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 54 54 0 0.00 38 192,600 10,232,000 2 101 BIRD Blue Bird Tbk. 870 860 -10 -1.15 229 1,375,200 1,186,700,000 1 102 BISI BISI International Tbk. 895 890 -5 -0.56 47 81,500 72,431,500 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,040 1,050 10 0.96 1,940 18,512,300 19,388,772,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 585 570 -15 -2.56 2,735 13,438,600 7,770,054,500 1 105 BKDP Bukit Darmo Property Tbk 50 51 1 2.00 37 149,300 7,628,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 11 308,300 15,415,000 1 107 BKSW Bank QNB Indonesia Tbk. 126 122 -4 -3.17 55 239,100 29,430,300 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 1,000 50,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 635 640 5 0.79 88 117,100 74,790,000 2 111 BMAS Bank Maspion Indonesia Tbk. 276 276 0 0.00 4 5,400 1,490,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,450 5,550 100 1.83 6,098 32,950,100 181,843,085,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 62 62 0 0.00 58 517,300 31,574,000 1 114 BMTR Global Mediacom Tbk. 216 226 10 4.63 6,208 149,157,600 33,224,126,600 1 115 BNBA Bank Bumi Arta Tbk. 352 354 2 0.57 16 31,800 11,257,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 5 12,700 635,000 2 117 BNGA Bank CIMB Niaga Tbk. 750 755 5 0.67 212 1,147,200 866,475,000 1 118 BNII Bank Maybank Indonesia Tbk. 226 224 -2 -0.88 306 2,886,400 650,830,200 1 119 BNLI Bank Permata Tbk. 2,250 2,170 -80 -3.56 4,574 10,882,100 24,532,994,000 1 120 BOGA Bintang Oto Global Tbk. 1,390 1,370 -20 -1.44 4,490 126,096,400 173,799,424,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 160 160 0 0.00 17 21,900 3,380,600 2 122 BOLT Garuda Metalindo Tbk. 505 630 125 24.75 12 4,600 2,711,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 104 -2 -1.89 1,166 11,516,900 1,238,287,400 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 6,500 559,200 1 127 BRAM Indo Kordsa Tbk. 5,900 5,500 -400 -6.78 5 1,500 8,810,000 1 128 BRIS Bank BRIsyariah Tbk. 1,300 1,210 -90 -6.92 72,442 712,398,000 901,068,671,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 52 1 1.96 1,145 98,117,100 5,116,612,600 2 130 BRNA Berlina Tbk. 1,125 1,170 45 4.00 5 8,500 9,830,000 2 131 BRPT Barito Pacific Tbk. 945 925 -20 -2.12 13,862 167,702,000 159,513,080,500 1 132 BSDE Bumi Serpong Damai Tbk. 845 895 50 5.92 8,362 137,406,200 121,424,155,500 1 133 BSIM Bank Sinarmas Tbk. 478 480 2 0.42 15 1,900 901,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,360 1,365 5 0.37 6 1,400 1,911,000 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 2 200 10,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 200 202 2 1.00 37 149,500 30,941,800 2 139 BTPN Bank BTPN Tbk. 2,240 2,270 30 1.34 75 50,200 113,446,000 1 140 BTPS Bank BTPN Syariah Tbk. 4,050 3,910 -140 -3.46 2,995 9,012,500 35,194,333,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 97 -1 -1.02 102 664,800 64,971,500 1 142 BUKK Bukaka Teknik Utama Tbk. 710 710 0 0.00 5 14,900 10,554,000 2 143 BULL Buana Lintas Lautan Tbk. 332 330 -2 -0.60 4,064 290,571,900 96,296,910,400 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 61 5,893,100 294,655,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 9 36,400 1,861,700 2 146 BVIC Bank Victoria International Tbk. 111 104 -7 -6.31 619 5,298,300 557,857,100 1 147 BWPT Eagle High Plantations Tbk. 95 94 -1 -1.05 1,053 35,203,100 3,352,622,600 1 148 BYAN Bayan Resources Tbk. 12,500 12,500 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 52 1 1.96 87 574,100 29,361,500 2 150 CAMP Campina Ice Cream Industry Tbk. 262 264 2 0.76 218 692,000 181,851,000 1 151 CANI Capitol Nusantara Indonesia Tbk. 116 116 0 0.00 0 0 0 2 152 CARE Metro Healthcare Indonesia Tbk. 342 342 0 0.00 3,336 266,495,000 91,776,115,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 8 397,300 19,865,000 1 154 CASA Capital Financial Indonesia Tbk. 384 386 2 0.52 13 21,100 8,144,600 2 155 CASH Cashlez Worldwide Indonesia Tbk. 545 535 -10 -1.83 270 1,465,400 794,421,500 3 156 CASS Cardig Aero Services Tbk. 204 206 2 0.98 1,466 10,090,700 2,124,337,000 2 157 CBMF Cahaya Bintang Medan Tbk. 390 364 -26 -6.67 142 2,746,500 1,067,954,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 228 0 0.00 72 480,900 109,164,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,710 1,720 10 0.58 24 9,900 16,865,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 130 129 -1 -0.77 137 1,920,100 244,267,900 2 161 CFIN Clipan Finance Indonesia Tbk. 188 187 -1 -0.53 79 2,271,500 425,303,000 1 162 CINT Chitose Internasional Tbk. 246 246 0 0.00 1 100 24,600 2 163 CITA Cita Mineral Investindo Tbk. 2,380 2,380 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 109 112 3 2.75 3 300 33,900 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 466 490 24 5.15 1,951 15,017,400 7,188,822,200 1 167 CLPI Colorpak Indonesia Tbk. 660 655 -5 -0.76 16 9,600 6,336,500 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,025 -10 -0.97 45 71,800 74,684,000 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. 212 224 12 5.66 9 24,600 5,275,600 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 2 1,000 925,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 6,000 6,000 0 0.00 1,699 3,171,000 18,875,357,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 2,000 100,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 3 1,800 90,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 310 320 10 3.23 12 5,000 1,584,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 27 183,800 9,191,000 2 180 CSMI Cipta Selera Murni Tbk. 525 525 0 0.00 11 4,200 2,278,000 2 181 CSRA Cisadane Sawit Raya Tbk. 328 324 -4 -1.22 175 1,025,100 334,578,800 2 182 CTBN Citra Tubindo Tbk. 2,600 2,450 -150 -5.77 1 200 490,000 1 183 CTRA Ciputra Development Tbk. 830 830 0 0.00 3,020 46,855,100 38,677,869,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 24 206,000 10,300,100 2 185 DADA Diamond Citra Propertindo Tbk. 50 51 1 2.00 407 9,013,100 450,958,400 2 186 DART Duta Anggada Realty Tbk. 226 226 0 0.00 2 6,000 1,356,000 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 129 132 3 2.33 2,718 25,407,800 3,195,026,300 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,635 0 0.00 11 7,500 12,262,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 100 5,000 1 191 DFAM Dafam Property Indonesia Tbk. 308 306 -2 -0.65 42 88,200 26,298,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 1,700 85,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 158 156 -2 -1.27 758 18,340,100 2,866,599,400 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,270 2,230 -40 -1.76 32 24,700 53,537,000 2 196 DKFT Central Omega Resources Tbk. 113 112 -1 -0.88 290 5,025,500 564,542,000 2 197 DLTA Delta Djakarta Tbk. 4,040 4,010 -30 -0.74 21 14,300 57,381,000 1 198 DMAS Puradelta Lestari Tbk. 220 226 6 2.73 1,863 42,613,600 9,650,662,000 1 199 DMMX Digital Mediatama Maxima Tbk. 188 175 -13 -6.91 1,964 15,901,600 2,820,694,700 2 200 DMND Diamond Food Indonesia Tbk. 905 900 -5 -0.55 16 8,200 7,350,500 1 201 DNAR Bank Oke Indonesia Tbk. 214 216 2 0.93 25 25,100 5,413,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,230 3,230 0 0.00 4 2,900 9,367,000 2 203 DOID Delta Dunia Makmur Tbk. 246 242 -4 -1.63 1,175 13,713,900 3,351,543,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 240 240 0 0.00 5 2,300 552,400 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 55 0 0.00 57 270,200 14,627,800 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 78 468,300 29,266,100 1 207 DSNG Dharma Satya Nusantara Tbk. 486 490 4 0.82 503 5,483,100 2,690,395,000 1 208 DSSA Dian Swastatika Sentosa Tbk 15,025 15,025 0 0.00 0 0 0 1 209 DUCK Jaya Bersama Indo Tbk. 290 286 -4 -1.38 869 7,614,900 2,207,405,600 1 210 DUTI Duta Pertiwi Tbk 3,500 3,520 20 0.57 4 1,200 4,247,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,660 2,600 -60 -2.26 21 4,300 11,269,000 1 212 DWGL Dwi Guna Laksana Tbk. 197 196 -1 -0.51 26 21,100 3,974,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 4 11,600 580,000 1 214 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 52 826,300 44,628,200 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,260 1,265 5 0.40 119 181,000 229,058,500 1 217 ELSA Elnusa Tbk. 212 214 2 0.94 550 8,286,800 1,772,360,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 200 1 0.50 1 30,000 6,000,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,000 7,550 -450 -5.62 11 26,500 205,860,000 1 221 ENRG Energi Mega Persada Tbk. 50 51 1 2.00 198 9,552,400 486,628,200 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 88 1,031,700 51,585,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 51 50 -1 -1.96 394 9,830,400 491,715,600 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 290 290 0 0.00 247 1,092,300 314,016,400 2 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,880 0 0.00 14 12,800 24,077,500 2 226 ERAA Erajaya Swasembada Tbk. 1,650 1,740 90 5.45 3,389 15,638,500 26,755,646,500 1 227 ERTX Eratex Djaja Tbk. 111 114 3 2.70 5 73,600 8,390,400 2 228 ESIP Sinergi Inti Plastindo Tbk. 117 109 -8 -6.84 3,422 35,522,600 3,890,907,500 2 229 ESSA Surya Esa Perkasa Tbk. 143 142 -1 -0.70 527 3,871,000 563,991,300 1 230 ESTA Esta Multi Usaha Tbk. 99 100 1 1.01 26 122,400 12,563,500 2 231 ESTI Ever Shine Tex Tbk. 56 53 -3 -5.36 31 346,500 18,364,500 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,110 2,070 -40 -1.90 3,614 13,956,000 29,093,713,000 1 234 FAST Fast Food Indonesia Tbk. 935 925 -10 -1.07 18 10,800 10,058,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 202 204 2 0.99 271 1,373,200 280,050,800 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 248 246 -2 -0.81 666 4,125,600 1,010,273,000 2 239 FISH FKS Multi Agro Tbk. 2,700 2,700 0 0.00 0 0 0 2 240 FITT Hotel Fitra International Tbk. 60 61 1 1.67 16 24,900 1,454,900 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 43 154,700 17,389,200 2 243 FORU Fortune Indonesia Tbk 89 83 -6 -6.74 3 800 66,400 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 112 115 3 2.68 2,572 33,900,300 4,030,397,400 2 246 FREN Smartfren Telecom Tbk. 75 73 -2 -2.67 7,354 379,749,800 27,587,572,500 1 247 FUJI Fuji Finance Indonesia Tbk. 108 112 4 3.70 10 5,900 627,800 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 3 1,100 55,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 71 67 -4 -5.63 657 6,345,200 432,110,600 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,355 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 308 338 30 9.74 9 3,800 1,253,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,000 40,925 925 2.31 4,206 1,886,000 76,846,507,500 1 254 GGRP Gunung Raja Paksi Tbk. 338 338 0 0.00 2 200 67,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,780 1,750 -30 -1.69 1 300 525,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 242 244 2 0.83 1,052 12,356,300 3,027,419,600 1 257 GJTL Gajah Tunggal Tbk. 456 452 -4 -0.88 336 1,217,100 551,519,600 1 258 GLOB Global Teleshop Tbk. 125 117 -8 -6.40 5 10,300 1,206,000 2 259 GLVA Galva Technologies Tbk. 326 330 4 1.23 14 19,100 6,223,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 79 -1 -1.25 182 3,629,600 288,157,500 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 3 25,100 5,120,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,245 15 1.22 105 239,400 295,732,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 24 544,200 27,210,100 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 82 78 -4 -4.88 9 8,400 662,000 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 92 92 0 0.00 64 264,900 24,935,500 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 0 0 0 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 366 360 -6 -1.64 8 14,900 5,387,000 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,160 3,140 -20 -0.63 277 100,000 315,818,000 1 276 HELI Jaya Trishindo Tbk. 200 200 0 0.00 2 200 39,500 2 277 HERO Hero Supermarket Tbk. 820 825 5 0.61 18 6,500 5,260,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,080 3,070 -10 -0.32 169 89,900 276,327,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 470 468 -2 -0.43 5 3,800 1,778,400 1 280 HKMU HK Metals Utama Tbk. 71 72 1 1.41 281 4,890,500 351,850,300 1 281 HMSP H.M. Sampoerna Tbk. 1,400 1,440 40 2.86 9,656 80,930,900 115,564,381,500 1 282 HOKI Buyung Poetra Sembada Tbk. 850 880 30 3.53 1,370 22,060,800 19,186,753,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 940 920 -20 -2.13 36 1,155,800 1,082,863,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 1 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 20 114,800 5,740,000 2 287 HRTA Hartadinata Abadi Tbk. 191 189 -2 -1.05 235 1,871,900 353,875,300 1 288 HRUM Harum Energy Tbk. 2,000 2,140 140 7.00 3,335 14,801,200 30,960,764,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 100 5,000 2 290 IBFN Intan Baruprana Finance Tbk. 272 272 0 0.00 2 200 54,400 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. 9,650 9,725 75 0.78 2,390 2,466,700 23,983,430,000 1 293 ICON Island Concepts Indonesia Tbk. 54 53 -1 -1.85 7 30,600 1,682,400 2 294 IDPR Indonesia Pondasi Raya Tbk. 175 173 -2 -1.14 5 1,400 240,000 1 295 IFII Indonesia Fibreboard Industry Tbk. 119 117 -2 -1.68 47 287,900 33,367,000 1 296 IFSH Ifishdeco Tbk. 370 368 -2 -0.54 1 100 36,800 2 297 IGAR Champion Pacific Indonesia Tbk. 318 320 2 0.63 32 89,100 28,696,600 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 0.00 536 41,088,800 2,054,457,300 1 300 IKAN Era Mandiri Cemerlang Tbk. 171 169 -2 -1.17 520 5,456,500 917,905,800 2 301 IKBI Sumi Indo Kabel Tbk. 214 210 -4 -1.87 23 210,500 44,030,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 690 695 5 0.72 823 6,377,200 4,494,265,500 1 303 IMJS Indomobil Multi Jasa Tbk. 226 234 8 3.54 215 3,982,800 928,336,600 1 304 IMPC Impack Pratama Industri Tbk. 1,245 1,275 30 2.41 202 1,285,000 1,620,706,000 2 305 INAF Indofarma Tbk. 3,270 3,240 -30 -0.92 1,010 1,511,400 4,925,559,000 1 306 INAI Indal Aluminium Industry Tbk. 328 332 4 1.22 7 3,700 1,228,600 2 307 INCF Indo Komoditi Korpora Tbk. 52 52 0 0.00 56 726,000 36,661,000 2 308 INCI Intanwijaya Internasional Tbk 640 635 -5 -0.78 23 40,100 25,278,000 1 309 INCO Vale Indonesia Tbk. 4,210 4,210 0 0.00 2,418 7,350,400 31,043,108,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,225 7,075 -150 -2.08 4,146 6,734,900 47,814,815,000 1 311 INDO Royalindo Investa Wijaya Tbk. 109 108 -1 -0.92 8 4,700 511,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,290 2,290 0 0.00 5 10,300 23,485,000 1 313 INDS Indospring Tbk. 2,040 1,920 -120 -5.88 19 7,800 15,134,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 21 452,500 22,625,400 2 315 INDY Indika Energy Tbk. 945 935 -10 -1.06 2,302 15,359,600 14,540,038,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,350 9,125 -225 -2.41 2,998 5,126,300 47,022,400,000 1 317 INOV Inocycle Technology Group Tbk. 146 144 -2 -1.37 42 83,800 12,465,400 2 318 INPC Bank Artha Graha Internasional Tbk. 53 54 1 1.89 82 508,300 27,303,700 1 319 INPP Indonesian Paradise Property Tbk. 690 720 30 4.35 9 7,000 4,885,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,460 -5 -0.34 198 501,200 735,912,000 2 321 INRU Toba Pulp Lestari Tbk. 990 940 -50 -5.05 2 1,300 1,222,000 2 322 INTA Intraco Penta Tbk. 206 208 2 0.97 12 8,200 1,688,700 2 323 INTD Inter Delta Tbk 147 147 0 0.00 4 1,000 140,500 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,450 12,400 -50 -0.40 2,421 2,499,000 30,986,245,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 382 384 2 0.52 194 561,100 214,183,600 2 326 IPCM Jasa Armada Indonesia Tbk. 226 226 0 0.00 14 6,400 1,427,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 88 88 0 0.00 26 26,400 2,356,500 1 328 IPTV MNC Vision Networks Tbk. 288 290 2 0.69 1,194 11,885,000 3,423,148,200 1 329 IRRA Itama Ranoraya Tbk. 865 860 -5 -0.58 2,223 16,651,500 14,392,950,000 2 330 ISAT Indosat Tbk. 2,040 2,050 10 0.49 912 971,200 1,987,341,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 123 121 -2 -1.63 286 4,343,600 535,176,300 1 332 ITIC Indonesian Tobacco Tbk. 890 830 -60 -6.74 4,613 10,790,400 9,800,854,000 2 333 ITMA Sumber Energi Andalan Tbk. 472 488 16 3.39 8 2,200 1,071,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,050 8,075 25 0.31 1,072 944,900 7,651,500,000 1 335 JAST Jasnita Telekomindo Tbk. 104 101 -3 -2.88 1,383 19,116,800 1,931,928,700 2 336 JAWA Jaya Agra Wattie Tbk. 82 99 17 20.73 1,150 4,400,000 438,716,700 1 337 JAYA Armada Berjaya Trans Tbk. 116 113 -3 -2.59 913 2,774,700 309,809,600 2 338 JECC Jembo Cable Company Tbk. 6,200 6,200 0 0.00 0 0 0 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 430 430 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 1 100,000 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. 141 140 -1 -0.71 2 300 42,200 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,100 1,095 -5 -0.45 1,945 8,693,900 9,576,562,000 1 345 JRPT Jaya Real Property Tbk. 420 424 4 0.95 179 765,200 323,094,000 1 346 JSKY Sky Energy Indonesia Tbk. 163 174 11 6.75 4,684 104,650,400 17,358,509,900 1 347 JSMR Jasa Marga (Persero) Tbk. 3,640 3,670 30 0.82 1,308 4,925,300 18,029,061,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 920 1,135 215 23.37 1 100 113,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 880 880 0 0.00 5 121,600 107,008,000 2 350 KAEF Kimia Farma Tbk. 3,260 3,220 -40 -1.23 3,551 7,920,500 25,661,410,000 1 351 KARW ICTSI Jasa Prima Tbk. 59 56 -3 -5.08 91 760,100 43,107,800 2 352 KAYU Darmi Bersaudara Tbk. 51 50 -1 -1.96 184 2,251,500 113,200,900 2 353 KBAG Karya Bersama Anugerah Tbk. 58 62 4 6.90 7,584 461,750,200 27,916,958,100 2 354 KBLI KMI Wire & Cable Tbk. 310 308 -2 -0.65 129 780,500 241,018,800 1 355 KBLM Kabelindo Murni Tbk. 195 196 1 0.51 31 15,900 3,130,200 2 356 KBLV First Media Tbk. 400 400 0 0.00 0 0 0 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 700 695 -5 -0.71 15 36,800 25,720,500 2 359 KEEN Kencana Energi Lestari Tbk. 306 302 -4 -1.31 78 1,936,300 584,208,000 1 360 KEJU Mulia Boga Raya Tbk. 1,140 1,150 10 0.88 99 173,200 198,285,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 208 202 -6 -2.88 1 100 20,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 206 206 0 0.00 1,087 15,420,600 3,188,838,000 1 364 KINO Kino Indonesia Tbk. 2,930 2,960 30 1.02 39 52,800 156,510,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 174 173 -1 -0.57 3 300 52,200 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,375 1,375 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 196 195 -1 -0.51 5 1,300 254,300 1 368 KLBF Kalbe Farma Tbk. 1,580 1,585 5 0.32 2,375 13,897,500 21,956,628,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 590 575 -15 -2.54 14 7,400 4,246,000 2 370 KMTR Kirana Megatara Tbk. 328 330 2 0.61 21 18,500 6,142,400 2 371 KOBX Kobexindo Tractors Tbk. 103 103 0 0.00 66 447,600 45,449,100 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 2 200 20,000 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. 298 278 -20 -6.71 17 15,500 4,397,000 1 376 KPAL Steadfast Marine Tbk. 52 52 0 0.00 0 0 0 1 377 KPAS Cottonindo Ariesta Tbk. 64 60 -4 -6.25 722 8,394,600 523,775,700 2 378 KPIG MNC Land Tbk. 105 104 -1 -0.95 35 476,400 49,562,300 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 370 370 0 0.00 1,914 19,888,900 7,427,762,600 1 381 KREN Kresna Graha Investama Tbk. 99 93 -6 -6.06 1,745 37,889,500 3,555,872,900 1 382 LAND Trimitra Propertindo Tbk. 173 175 2 1.16 14 10,100 1,672,400 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. 338 346 8 2.37 7 37,100 12,526,600 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 5 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. 2,100 2,080 -20 -0.95 1,020 3,550,200 7,443,554,000 1 389 LION Lion Metal Works Tbk. 258 266 8 3.10 22 8,700 2,282,200 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 391 LMPI Langgeng Makmur Industri Tbk. 77 80 3 3.90 9 11,000 827,000 2 392 LMSH Lionmesh Prima Tbk. 264 264 0 0.00 0 0 0 2 393 LPCK Lippo Cikarang Tbk 800 800 0 0.00 465 2,807,900 2,279,673,500 1 394 LPGI Lippo General Insurance Tbk. 3,390 3,400 10 0.29 6 7,400 24,765,000 1 395 LPIN Multi Prima Sejahtera Tbk 228 224 -4 -1.75 2 2,900 649,600 2 396 LPKR Lippo Karawaci Tbk. 139 134 -5 -3.60 3,683 113,717,600 15,643,116,600 1 397 LPLI Star Pacific Tbk 78 77 -1 -1.28 2 300 22,800 2 398 LPPF Matahari Department Store Tbk. 1,010 985 -25 -2.48 3,682 18,988,200 18,530,995,000 1 399 LPPS Lenox Pasifik Investama Tbk. 81 83 2 2.47 6 63,800 5,170,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 119 120 1 0.84 23 22,900 2,659,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 920 935 15 1.63 1,136 9,617,900 9,034,445,500 1 402 LTLS Lautan Luas Tbk. 430 430 0 0.00 6 2,900 1,242,400 1 403 LUCK Sentral Mitra Informatika Tbk. 168 166 -2 -1.19 324 1,918,900 316,058,600 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 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 555 555 0 0.00 256 984,300 542,359,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 3 400 20,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,100 2,080 -20 -0.95 104 361,200 748,438,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,210 1,220 10 0.83 3 400 488,000 2 411 MAPI Mitra Adiperkasa Tbk. 635 635 0 0.00 906 11,913,700 7,530,266,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 1 600 30,000 2 413 MARK Mark Dynamics Indonesia Tbk. 840 860 20 2.38 934 3,851,700 3,297,561,500 1 414 MASA Multistrada Arah Sarana Tbk. 550 560 10 1.82 7 1,800 1,041,500 1 415 MAYA Bank Mayapada Internasional Tbk. 5,900 6,100 200 3.39 6 2,800 16,840,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,200 2,220 20 0.91 153 122,200 271,569,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 368 378 10 2.72 71 262,200 97,149,000 1 418 MBTO Martina Berto Tbk. 75 75 0 0.00 1 200 15,000 1 419 MCAS M Cash Integrasi Tbk. 2,240 2,090 -150 -6.70 637 828,100 1,749,174,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 116 116 0 0.00 113 921,400 107,624,400 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 0 0 0 1 422 MDKA Merdeka Copper Gold Tbk. 1,820 1,860 40 2.20 11,475 142,428,300 263,064,954,000 2 423 MDKI Emdeki Utama Tbk. 155 155 0 0.00 14 8,700 1,342,800 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. 370 386 16 4.32 7,514 122,481,600 46,817,744,200 1 427 MEGA Bank Mega Tbk. 7,175 7,100 -75 -1.05 1 100 710,000 1 428 MERK Merck Tbk. 3,040 3,160 120 3.95 52 24,700 77,224,000 2 429 META Nusantara Infrastructure Tbk. 104 107 3 2.88 19 221,700 23,442,800 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 0 0.00 0 0 0 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 515 -5 -0.96 4 1,900 987,000 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 785 790 5 0.64 422 2,740,400 2,155,606,500 1 434 MICE Multi Indocitra Tbk. 292 294 2 0.68 5 5,400 1,592,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,400 1,500 100 7.14 5 494,400 716,885,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,650 2,680 30 1.13 2,081 29,210,100 78,521,567,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 3 700 35,000 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 38 129,000 6,450,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,450 23,450 0 0.00 0 0 0 2 442 MLBI Multi Bintang Indonesia Tbk. 9,050 9,000 -50 -0.55 10 5,000 45,010,000 1 443 MLIA Mulia Industrindo Tbk 432 450 18 4.17 407 9,201,800 4,068,404,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 9 54,200 2,710,000 1 445 MLPT Multipolar Technology Tbk. 590 590 0 0.00 15 19,200 11,258,000 1 446 MMLP Mega Manunggal Property Tbk. 272 270 -2 -0.74 423 6,481,400 1,755,323,800 2 447 MNCN Media Nusantara Citra Tbk. 770 805 35 4.55 4,204 76,038,600 60,351,150,500 1 448 MOLI Madusari Murni Indah Tbk. 850 845 -5 -0.59 2 10,100 8,535,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 344 344 0 0.00 1,223 17,513,900 6,025,078,800 1 450 MPOW Megapower Makmur Tbk. 66 62 -4 -6.06 69 499,500 31,415,100 2 451 MPPA Matahari Putra Prima Tbk. 93 92 -1 -1.08 101 501,700 46,456,000 1 452 MPRO Maha Properti Indonesia Tbk. 830 900 70 8.43 10 3,100 2,718,000 2 453 MRAT Mustika Ratu Tbk. 132 133 1 0.76 119 136,100 17,775,000 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 83 305,400 90,924,800 2 456 MSKY MNC Sky Vision Tbk. 750 725 -25 -3.33 19 134,600 96,565,000 1 457 MTDL Metrodata Electronics Tbk. 1,590 1,595 5 0.31 237 175,900 280,105,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 440 440 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 298 280 -18 -6.04 13 18,100 5,166,800 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 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 52 53 1 1.92 37 1,091,300 57,420,000 2 464 MYOH Samindo Resources Tbk. 1,135 1,135 0 0.00 12 45,400 51,277,000 1 465 MYOR Mayora Indah Tbk. 2,400 2,430 30 1.25 1,568 3,882,400 9,426,600,000 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 51 -1 -1.92 5 29,400 1,499,400 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 500 505 5 1.00 3,736 192,704,900 98,227,265,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 145 138 -7 -4.83 6 15,600 2,152,900 2 472 NFCX NFC Indonesia Tbk. 1,750 1,700 -50 -2.86 6 1,300 2,213,500 2 473 NICK Charnic Capital Tbk. 310 310 0 0.00 1 100 31,000 2 474 NIKL Pelat Timah Nusantara Tbk. 785 780 -5 -0.64 453 1,601,800 1,262,132,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 147 -3 -2.00 19 902,100 132,608,700 2 477 NISP Bank OCBC NISP Tbk. 730 730 0 0.00 34 19,400 14,258,500 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 302 300 -2 -0.66 17 6,600 1,987,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 244 228 -16 -6.56 40 150,700 34,359,600 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. 103 96 -7 -6.80 390 4,713,300 463,219,200 2 485 OMRE Indonesia Prima Property Tbk 294 294 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 172 170 -2 -1.16 503 3,799,700 656,828,600 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 2 200 10,000 1 488 PALM Provident Agro Tbk. 280 310 30 10.71 671 2,390,000 741,930,200 2 489 PAMG Bima Sakti Pertiwi Tbk. 96 96 0 0.00 318 5,598,900 537,291,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 101 101 0 0.00 0 0 0 2 491 PANR Panorama Sentrawisata Tbk. 90 88 -2 -2.22 308 2,321,200 209,012,300 1 492 PANS Panin Sekuritas Tbk. 800 805 5 0.62 47 81,100 65,435,000 1 493 PBID Panca Budi Idaman Tbk. 860 850 -10 -1.16 185 932,800 794,680,000 1 494 PBRX Pan Brothers Tbk. 220 218 -2 -0.91 53 213,900 45,672,600 1 495 PBSA Paramita Bangun Sarana Tbk. 650 605 -45 -6.92 2 300 181,500 1 496 PCAR Prima Cakrawala Abadi Tbk. 260 244 -16 -6.15 1 100 24,400 2 497 PDES Destinasi Tirta Nusantara Tbk 202 244 42 20.79 17 3,900 886,000 2 498 PEGE Panca Global Kapital Tbk. 119 119 0 0.00 0 0 0 2 499 PEHA Phapros Tbk. 1,570 1,585 15 0.96 135 228,000 362,030,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,060 1,065 5 0.47 3,776 64,536,300 68,692,210,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 33 34 1 3.03 24 63,100 2,136,700 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 175 174 -1 -0.57 14 56,200 10,492,500 2 503 PGUN Pradiksi Gunatama Tbk. 226 226 0 0.00 10 104,800 23,684,800 1 504 PICO Pelangi Indah Canindo Tbk 146 145 -1 -0.68 98 353,100 51,272,100 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 498 -2 -0.40 20 71,600 35,819,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 24 94,500 4,725,000 2 507 PLAN Planet Properindo Jaya Tbk. 278 280 2 0.72 949 5,002,900 1,417,431,400 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,530 2,500 -30 -1.19 2 200 500,000 1 510 PMJS Putra Mandiri Jembar Tbk. 125 125 0 0.00 0 0 0 2 511 PNBN Bank Pan Indonesia Tbk 795 795 0 0.00 286 2,764,700 2,206,468,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 12 40,400 2,020,000 1 513 PNGO Pinago Utama Tbk. 610 610 0 0.00 5 2,500 1,450,000 2 514 PNIN Paninvest Tbk. 695 690 -5 -0.72 57 297,300 205,549,500 1 515 PNLF Panin Financial Tbk. 193 193 0 0.00 579 10,041,700 1,943,985,300 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 53 54 1 1.89 13 3,900 210,900 2 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,025 10 0.99 6 700 708,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,330 5,400 1,070 24.71 566 295,100 1,587,206,000 1 520 POLU Golden Flower Tbk. 1,000 980 -20 -2.00 1 500 490,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 5,100 255,000 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 1 100 48,000 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 525 POWR Cikarang Listrindo Tbk. 590 590 0 0.00 340 2,037,600 1,206,311,000 2 526 PPGL Prima Globalindo Logistik Tbk. 272 274 2 0.74 912 3,687,500 1,022,081,000 3 527 PPRE PP Presisi Tbk. 189 184 -5 -2.65 1,341 14,691,500 2,720,338,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 110 8,511,500 425,575,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 115 111 -4 -3.48 1 100 11,100 1 530 PRDA Prodia Widyahusada Tbk. 2,800 2,790 -10 -0.36 22 8,900 24,902,000 1 531 PRIM Royal Prima Tbk. 248 240 -8 -3.23 4 2,400 576,800 2 532 PSAB J Resources Asia Pasifik Tbk. 214 216 2 0.93 1,258 17,966,800 3,892,834,400 2 533 PSDN Prasidha Aneka Niaga Tbk 100 100 0 0.00 8 11,700 1,170,200 2 534 PSGO Palma Serasih Tbk. 105 104 -1 -0.95 92 502,700 50,779,800 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 2 200 10,000 2 536 PSSI Pelita Samudera Shipping Tbk. 169 174 5 2.96 192 2,618,100 463,004,000 1 537 PTBA Bukit Asam Tbk. 1,965 1,960 -5 -0.25 6,149 22,850,600 44,895,648,500 1 538 PTIS Indo Straits Tbk. 154 154 0 0.00 5 1,500 224,600 1 539 PTPP PP (Persero) Tbk. 930 920 -10 -1.08 2,063 19,029,600 17,642,285,500 1 540 PTPW Pratama Widya Tbk. 1,325 1,330 5 0.38 492 912,000 1,220,600,500 2 541 PTRO Petrosea Tbk. 1,685 1,695 10 0.59 125 136,000 228,943,000 1 542 PTSN Sat Nusapersada Tbk 208 208 0 0.00 144 784,900 162,654,600 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. 128 126 -2 -1.56 8,742 168,823,300 21,325,264,000 2 546 PURE Trinitan Metals and Minerals Tbk. 218 222 4 1.83 1,262 21,604,200 4,646,613,200 1 547 PURI Puri Global Sukses Tbk. 280 280 0 0.00 24 25,600 7,274,000 2 548 PWON Pakuwon Jati Tbk. 404 416 12 2.97 12,457 258,061,700 107,384,926,000 1 549 PYFA Pyridam Farma Tbk 890 880 -10 -1.12 236 367,400 325,342,500 2 550 PZZA Sarimelati Kencana Tbk. 615 620 5 0.81 222 527,200 327,884,000 1 551 RAJA Rukun Raharja Tbk. 123 122 -1 -0.81 496 7,343,100 905,255,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 540 560 20 3.70 1,130 8,672,400 4,823,698,000 1 553 RANC Supra Boga Lestari Tbk. 400 400 0 0.00 100 182,500 73,212,000 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 79 1,416,500 70,884,000 1 555 RDTX Roda Vivatex Tbk 5,900 5,900 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 18 618,300 30,915,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 330 308 -22 -6.67 5 3,300 1,017,600 1 558 RICY Ricky Putra Globalindo Tbk 92 92 0 0.00 6 20,400 1,877,300 1 559 RIGS Rig Tenders Indonesia Tbk. 230 232 2 0.87 10 5,100 1,162,000 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 440 -2 -0.45 100 402,900 177,459,000 2 562 RMBA Bentoel Internasional Investama Tbk. 368 348 -20 -5.43 32 202,100 71,234,200 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,195 1,185 -10 -0.84 3 300 351,000 2 564 RODA Pikko Land Development Tbk. 55 54 -1 -1.82 24 185,100 10,043,400 2 565 RONY Aesler Grup Internasional Tbk. 376 470 94 25.00 1,189 4,912,500 2,253,686,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,235 0 0.00 16 19,200 23,707,500 1 567 RUIS Radiant Utama Interinsco Tbk. 314 308 -6 -1.91 37 30,100 9,315,000 2 568 SAFE Steady Safe Tbk 189 189 0 0.00 109 220,800 41,830,000 2 569 SAME Sarana Meditama Metropolitan Tbk. 164 153 -11 -6.71 4,089 110,372,100 17,286,831,500 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 376 378 2 0.53 1 200 75,600 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. 88 84 -4 -4.55 1,175 13,006,500 1,119,187,000 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. 1,300 1,375 75 5.77 1,433 15,220,400 20,728,468,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 220 226 6 2.73 21 111,400 25,026,800 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 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 102 102 0 0.00 23 186,300 19,107,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 795 0 0.00 3 4,000 3,240,000 1 581 SFAN Surya Fajar Capital Tbk. 990 1,010 20 2.02 185 1,034,400 1,038,335,500 2 582 SGER Sumber Global Energy Tbk. 442 446 4 0.90 270 1,432,800 637,189,400 2 583 SGRO Sampoerna Agro Tbk. 1,415 1,470 55 3.89 61 71,100 103,855,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 570 575 5 0.88 70 342,200 193,792,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 795 790 -5 -0.63 4,793 15,195,800 12,035,937,000 1 587 SILO Siloam International Hospitals Tbk. 4,900 4,990 90 1.84 48 21,100 104,514,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 316 316 0 0.00 887 5,224,900 1,658,168,600 1 590 SINI Singaraja Putra Tbk. 432 430 -2 -0.46 9 1,600 686,800 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,175 0 0.00 18 104,200 122,435,000 2 592 SKBM Sekar Bumi Tbk. 380 380 0 0.00 1 300 114,000 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 565 590 25 4.42 19 136,700 78,691,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,780 30 0.63 85 79,500 380,434,000 2 597 SMAR Smart Tbk. 2,880 2,900 20 0.69 4 600 1,738,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 496 505 9 1.81 2,438 18,187,800 9,284,602,400 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,060 1,060 0 0.00 22 34,200 36,362,500 1 600 SMDM Suryamas Dutamakmur Tbk. 93 98 5 5.38 8 11,600 1,085,400 2 601 SMDR Samudera Indonesia Tbk. 270 266 -4 -1.48 415 2,085,800 558,387,400 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,325 9,425 100 1.07 1,000 1,040,700 9,737,707,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 186 184 -2 -1.08 242 805,100 149,864,300 1 604 SMMA Sinarmas Multiartha Tbk. 15,800 16,300 500 3.16 4 23,300 380,610,000 1 605 SMMT Golden Eagle Energy Tbk. 84 82 -2 -2.38 21 34,900 2,901,500 2 606 SMRA Summarecon Agung Tbk. 650 655 5 0.77 5,136 67,519,800 44,622,413,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,260 1,400 140 11.11 1,755 4,262,600 5,625,031,500 1 609 SOCI Soechi Lines Tbk. 121 119 -2 -1.65 272 4,868,400 587,727,200 1 610 SOFA Boston Furniture Industries Tbk. 100 100 0 0.00 11 272,400 27,240,400 3 611 SOHO Soho Global Health Tbk. 5,100 4,790 -310 -6.08 139 39,500 189,251,000 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 5,825 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 400 402 2 0.50 1 100 40,200 2 614 SOTS Satria Mega Kencana Tbk. 228 228 0 0.00 1 100 22,800 2 615 SPMA Suparma Tbk. 278 278 0 0.00 12 10,700 2,975,000 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 34 34,400 13,773,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 171 176 5 2.92 674 18,141,800 3,114,021,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 130 0 0.00 0 0 0 1 619 SRIL Sri Rejeki Isman Tbk. 204 204 0 0.00 677 6,834,400 1,396,462,600 1 620 SRSN Indo Acidatama Tbk 55 55 0 0.00 178 3,728,800 202,288,500 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,270 3,280 10 0.31 151 490,900 1,611,463,000 2 622 SSIA Surya Semesta Internusa Tbk. 505 494 -11 -2.18 3,594 51,735,700 25,820,742,000 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 800 0 0.00 66 336,500 269,274,000 1 624 SSTM Sunson Textile Manufacture Tbk 535 530 -5 -0.93 10 17,000 9,047,500 2 625 STAR Buana Artha Anugerah Tbk. 127 127 0 0.00 2 200 25,500 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 0 0 0 2 631 SWAT Sriwahana Adityakarta Tbk. 98 97 -1 -1.02 121 437,700 42,393,800 2 632 TALF Tunas Alfin Tbk. 290 290 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 160 171 11 6.88 1,261 7,116,200 1,200,243,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 12 23,500 1,175,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 0 0 0 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 0 0 0 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,470 1,480 10 0.68 2,527 29,476,700 43,143,039,000 1 638 TBLA Tunas Baru Lampung Tbk. 755 750 -5 -0.66 152 743,200 560,109,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 700 700 0 0.00 25 44,600 31,957,000 2 640 TCID Mandom Indonesia Tbk. 6,500 6,575 75 1.15 2 200 1,315,000 1 641 TCPI Transcoal Pacific Tbk. 6,050 6,175 125 2.07 6,623 9,208,400 56,402,202,500 2 642 TDPM Tridomain Performance Materials Tbk. 134 130 -4 -2.99 801 7,470,000 977,159,900 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 154 150 -4 -2.60 104 378,000 57,514,400 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 160 160 0 0.00 0 0 0 2 647 TFCO Tifico Fiber Indonesia Tbk. 470 450 -20 -4.26 6 1,100 494,000 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 100 93 -7 -7.00 1,116 13,517,100 1,272,589,200 1 650 TIFA KDB Tifa Finance Tbk. 515 515 0 0.00 3 9,000 4,635,000 2 651 TINS Timah Tbk. 850 845 -5 -0.59 2,821 23,310,200 19,933,614,000 1 652 TIRA Tira Austenite Tbk 260 242 -18 -6.92 8 1,200 298,000 2 653 TIRT Tirta Mahakam Resources Tbk 54 51 -3 -5.56 3 4,000 204,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,300 6,175 -125 -1.98 1,845 2,564,200 15,941,292,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,700 2,630 -70 -2.59 25,469 166,356,000 441,821,765,000 1 656 TMAS Temas Tbk. 108 106 -2 -1.85 112 720,200 76,455,700 1 657 TMPO Tempo Intimedia Tbk. 111 112 1 0.90 22 10,700 1,202,300 2 658 TNCA Trimuda Nuansa Citra Tbk. 262 256 -6 -2.29 14 9,300 2,328,800 2 659 TOBA TBS Energi Utama Tbk. 390 396 6 1.54 2 600 237,600 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 200 10,000 1 661 TOTL Total Bangun Persada Tbk. 284 284 0 0.00 101 505,500 143,652,000 1 662 TOTO Surya Toto Indonesia Tbk. 208 208 0 0.00 16 15,300 3,183,200 2 663 TOWR Sarana Menara Nusantara Tbk. 1,000 1,000 0 0.00 6,471 44,784,200 44,756,425,000 1 664 TOYS Sunindo Adipersada Tbk. 515 510 -5 -0.97 739 2,156,700 1,108,968,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,800 7,900 100 1.28 1,038 3,450,600 27,159,802,500 2 666 TPMA Trans Power Marine Tbk. 320 320 0 0.00 3 600 190,600 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 0 0.00 0 0 0 1 670 TRIN Perintis Triniti Properti Tbk. 274 276 2 0.73 9,953 13,168,400 3,584,121,000 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. 153 153 0 0.00 67 272,800 41,787,700 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 1 700 273,000 1 675 TRUK Guna Timur Raya Tbk. 152 147 -5 -3.29 97 791,900 117,400,700 2 676 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,245 1,265 20 1.61 168 259,400 327,957,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,295 1,300 5 0.39 19 9,800 12,640,500 2 679 TURI Tunas Ridean Tbk. 1,310 1,270 -40 -3.05 2 77,500 98,425,000 1 680 UANG Pakuan Tbk. 202 198 -4 -1.98 12 11,900 2,366,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,550 -5 -0.32 92 72,700 112,966,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,680 1,700 20 1.19 657 499,500 849,874,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,950 3,960 10 0.25 1 100 396,000 1 684 UNIT Nusantara Inti Corpora Tbk 152 142 -10 -6.58 2 1,300 184,600 2 685 UNSP Bakrie Sumatera Plantations Tbk. 77 72 -5 -6.49 105 8,603,900 627,682,500 1 686 UNTR United Tractors Tbk. 22,150 21,925 -225 -1.02 2,875 1,692,400 37,010,477,500 1 687 UNVR Unilever Indonesia Tbk. 7,850 7,925 75 0.96 5,213 7,956,200 62,685,717,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,310 1,330 20 1.53 2 600 798,500 2 689 VICO Victoria Investama Tbk. 76 76 0 0.00 25 126,800 9,873,600 1 690 VINS Victoria Insurance Tbk. 87 87 0 0.00 59 54,400 4,862,300 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 10,000 500,000 1 692 VOKS Voksel Electric Tbk. 197 195 -2 -1.02 7 26,900 5,292,700 1 693 VRNA Verena Multi Finance Tbk. 98 98 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 74 73 -1 -1.35 4 8,700 635,100 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 178 177 -1 -0.56 2,092 19,958,300 3,577,961,700 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 52 -3 -5.45 123 844,700 44,901,300 1 697 WICO Wicaksana Overseas International Tbk. 500 500 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 362 376 14 3.87 2,863 32,088,400 11,939,536,400 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,180 1,190 10 0.85 1,564 13,053,500 15,542,680,000 1 700 WINS Wintermar Offshore Marine Tbk. 97 96 -1 -1.03 7 42,100 4,063,700 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 214 214 0 0.00 23 50,200 10,889,600 1 702 WOOD Integra Indocabinet Tbk. 450 482 32 7.11 9,463 162,351,800 77,565,545,800 1 703 WOWS Ginting Jaya Energi Tbk. 67 65 -2 -2.99 1,012 13,784,200 914,929,100 2 704 WSBP Waskita Beton Precast Tbk. 158 155 -3 -1.90 2,817 62,728,600 9,919,204,000 1 705 WSKT Waskita Karya (Persero) Tbk. 765 750 -15 -1.96 8,270 103,385,800 77,674,127,500 1 706 WTON Wijaya Karya Beton Tbk. 240 240 0 0.00 999 9,749,800 2,350,746,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 215 300,900 15,045,000 2 708 YPAS Yanaprima Hastapersada Tbk 290 270 -20 -6.90 1 100 27,000 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. 122 121 -1 -0.82 2,416 183,985,400 22,261,756,500 2 712 ZONE Mega Perintis Tbk. 386 388 2 0.52 28 173,800 67,268,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------