STOCK QUOTATION ------------------- DATE : Tuesday, 27 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. 10,550 10,875 325 3.08 3,516 4,892,200 53,723,932,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 10 14,500 725,000 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 0 0 0 1 5 ACES Ace Hardware Indonesia Tbk. 1,575 1,565 -10 -0.63 3,082 9,949,000 15,557,104,500 1 6 ACST Acset Indonusa Tbk. 198 198 0 0.00 3,462 70,451,300 14,109,864,700 1 7 ADES Akasha Wira International Tbk. 1,165 1,165 0 0.00 20 5,800 6,718,000 2 8 ADHI Adhi Karya (Persero) Tbk. 585 575 -10 -1.71 817 6,513,500 3,778,866,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 0 0.00 112 91,300 692,597,500 1 10 ADMG Polychem Indonesia Tbk 134 134 0 0.00 184 1,543,900 209,242,900 1 11 ADRO Adaro Energy Tbk. 1,145 1,125 -20 -1.75 7,123 41,562,300 46,998,104,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 675 645 -30 -4.44 350 1,821,100 1,239,332,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 358 372 14 3.91 18,769 289,315,300 109,836,813,000 1 15 AGRS Bank IBK Indonesia Tbk. 171 173 2 1.17 23 36,800 6,025,100 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 58 57 -1 -1.72 17 38,400 2,125,700 2 17 AIMS Akbar Indo Makmur Stimec Tbk 113 131 18 15.93 2 200 24,600 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 214 -4 -1.83 2,474 50,389,800 10,949,513,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 1 10,000 500,000 2 20 AKPI Argha Karya Prima Industry Tbk. 286 286 0 0.00 7 1,500 429,000 2 21 AKRA AKR Corporindo Tbk. 2,640 2,680 40 1.52 3,328 23,409,900 63,237,234,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 362 360 -2 -0.55 9 7,600 2,782,400 2 23 ALDO Alkindo Naratama Tbk. 424 420 -4 -0.94 1 100 42,000 2 24 ALKA Alakasa Industrindo Tbk 204 210 6 2.94 17 18,300 3,801,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 204 240 36 17.65 49 99,100 23,404,200 2 26 ALTO Tri Banyan Tirta Tbk. 290 310 20 6.90 17 20,900 6,169,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 197 195 -2 -1.02 8 8,900 1,768,800 2 28 AMAN Makmur Berkah Amanda Tbk. 252 258 6 2.38 130 733,300 186,855,600 1 29 AMAR Bank Amar Indonesia Tbk. 304 304 0 0.00 9 44,300 13,290,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,390 2,390 0 0.00 1 100 239,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 288 300 12 4.17 4 500 146,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,270 -10 -0.44 527 802,600 1,829,132,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 675 680 5 0.74 90 130,200 88,912,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 6 6,700 335,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 555 590 35 6.31 9 1,500 961,500 1 36 ANTM Aneka Tambang Tbk. 1,060 1,055 -5 -0.47 16,682 333,734,100 357,242,543,500 1 37 APEX Apexindo Pratama Duta Tbk. 155 160 5 3.23 21 27,800 4,415,100 2 38 APIC Pacific Strategic Financial Tbk. 910 890 -20 -2.20 1,555 10,806,200 9,732,207,000 2 39 APII Arita Prima Indonesia Tbk. 148 155 7 4.73 24 6,300 956,300 2 40 APLI Asiaplast Industries Tbk. 118 125 7 5.93 34 162,700 19,261,100 1 41 APLN Agung Podomoro Land Tbk. 112 111 -1 -0.89 1,323 49,937,900 5,578,541,400 1 42 ARGO Argo Pantes Tbk 1,630 1,630 0 0.00 4 1,100 1,811,000 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 71 72 1 1.41 279 2,266,600 170,259,700 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 505 498 -7 -1.39 450 2,914,100 1,450,188,500 1 47 ARTA Arthavest Tbk 280 272 -8 -2.86 1 100 27,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 2 700 35,000 1 49 ARTO Bank Jago Tbk. 2,800 2,850 50 1.79 217 345,900 979,634,000 2 50 ASBI Asuransi Bintang Tbk. 326 326 0 0.00 0 0 0 2 51 ASDM Asuransi Dayin Mitra Tbk. 905 895 -10 -1.10 11 3,500 3,153,000 1 52 ASGR Astra Graphia Tbk. 690 690 0 0.00 127 260,700 179,909,000 1 53 ASII Astra International Tbk. 5,400 5,425 25 0.46 5,691 45,393,900 246,384,050,000 1 54 ASJT Asuransi Jasa Tania Tbk. 114 123 9 7.89 27 25,300 2,955,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,060 1,075 15 1.42 4 1,400 1,505,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 92 0 0.00 85 507,500 46,053,500 2 57 ASRI Alam Sutera Realty Tbk. 156 155 -1 -0.64 13,545 643,301,500 100,853,056,700 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,700 -25 -1.45 1 1,000 1,700,000 2 59 ASSA Adi Sarana Armada Tbk. 498 505 7 1.41 3,665 47,201,400 24,511,916,300 1 60 ATIC Anabatic Technologies Tbk. 550 615 65 11.82 15 14,000 8,400,500 1 61 AUTO Astra Otoparts Tbk. 875 865 -10 -1.14 192 433,900 375,295,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 8 10,900 545,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 2 300 15,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 93 92 -1 -1.08 120 610,200 55,799,200 2 66 BALI Bali Towerindo Sentra Tbk. 990 985 -5 -0.51 1 100 98,500 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 1 100 5,000 2 69 BATA Sepatu Bata Tbk. 640 640 0 0.00 5 2,100 1,317,500 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 29,075 28,950 -125 -0.43 12,510 17,896,400 518,666,577,500 1 72 BBHI Bank Harda Internasional Tbk. 149 156 7 4.70 53 139,100 21,610,300 2 73 BBKP Bank Bukopin Tbk. 250 246 -4 -1.60 5,032 122,430,500 30,187,367,600 1 74 BBLD Buana Finance Tbk. 298 298 0 0.00 0 0 0 2 75 BBMD Bank Mestika Dharma Tbk. 1,590 1,585 -5 -0.31 1 200 317,000 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,850 4,740 -110 -2.27 23,424 88,238,000 421,693,795,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,340 3,360 20 0.60 19,591 183,306,100 616,260,259,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 730 750 20 2.74 73 346,600 257,122,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 119 0 0.00 423 958,700 112,548,100 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,390 0 0.00 5,765 62,535,700 87,356,878,500 1 82 BBYB Bank Neo Commerce Tbk. 390 366 -24 -6.15 22 19,000 7,177,200 1 83 BCAP MNC Kapital Indonesia Tbk. 114 115 1 0.88 78 865,000 98,946,100 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 50 0 0.00 22 2,300 115,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,500 2,460 -40 -1.60 537 1,004,000 2,478,700,000 1 87 BEEF Estika Tata Tiara Tbk. 146 143 -3 -2.05 418 2,493,600 358,847,800 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 4 1,400 70,000 2 89 BELL Trisula Textile Industries Tbk. 153 153 0 0.00 477 4,843,800 745,564,400 2 90 BESS Batulicin Nusantara Maritim Tbk. 204 202 -2 -0.98 41 40,100 7,975,400 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 184 181 -3 -1.63 3,836 115,719,200 20,987,094,000 1 92 BFIN BFI Finance Indonesia Tbk. 380 384 4 1.05 593 4,101,000 1,570,121,600 1 93 BGTG Bank Ganesha Tbk. 51 50 -1 -1.96 156 1,555,600 78,381,500 2 94 BHAT Bhakti Multi Artha Tbk. 605 590 -15 -2.48 2,093 101,753,600 60,599,398,000 2 95 BHIT MNC Investama Tbk. 50 50 0 0.00 24,656 253,449,800 12,673,695,000 1 96 BIKA Binakarya Jaya Abadi Tbk. 137 146 9 6.57 19 23,400 3,229,400 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 710 705 -5 -0.70 31 1,044,600 736,447,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3 100,300 5,015,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 52 0 0.00 34 288,100 15,136,200 2 101 BIRD Blue Bird Tbk. 860 830 -30 -3.49 393 2,271,600 1,912,051,500 1 102 BISI BISI International Tbk. 900 900 0 0.00 43 168,300 150,370,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,085 -20 -1.81 2,978 18,781,200 20,698,770,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 580 0 0.00 2,594 17,179,800 9,960,423,000 1 105 BKDP Bukit Darmo Property Tbk 51 51 0 0.00 0 0 0 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 16 361,000 18,050,000 1 107 BKSW Bank QNB Indonesia Tbk. 123 125 2 1.63 43 328,000 39,874,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 4,000 200,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 655 645 -10 -1.53 118 153,400 99,388,500 2 111 BMAS Bank Maspion Indonesia Tbk. 276 276 0 0.00 0 0 0 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,775 0 0.00 9,596 56,347,900 325,740,525,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 61 58 -3 -4.92 36 275,000 16,802,000 1 114 BMTR Global Mediacom Tbk. 240 230 -10 -4.17 4,825 124,249,900 29,203,090,400 1 115 BNBA Bank Bumi Arta Tbk. 354 354 0 0.00 45 500,300 174,985,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 0 0 0 2 117 BNGA Bank CIMB Niaga Tbk. 760 760 0 0.00 307 1,034,600 782,516,500 1 118 BNII Bank Maybank Indonesia Tbk. 224 224 0 0.00 534 6,279,700 1,422,948,400 1 119 BNLI Bank Permata Tbk. 2,100 2,050 -50 -2.38 1,030 1,661,300 3,473,727,000 1 120 BOGA Bintang Oto Global Tbk. 1,390 1,375 -15 -1.08 4,326 126,972,100 176,911,537,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 149 157 8 5.37 37 65,100 9,953,500 2 122 BOLT Garuda Metalindo Tbk. 630 630 0 0.00 3 500 315,000 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 110 108 -2 -1.82 1,231 10,044,200 1,102,497,600 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 9 2,800 235,200 1 127 BRAM Indo Kordsa Tbk. 5,500 5,500 0 0.00 1 100 550,000 1 128 BRIS Bank BRIsyariah Tbk. 1,250 1,235 -15 -1.20 27,908 208,740,200 263,171,529,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 51 0 0.00 292 72,067,000 3,670,564,600 2 130 BRNA Berlina Tbk. 1,130 1,060 -70 -6.19 9 26,100 28,615,500 2 131 BRPT Barito Pacific Tbk. 930 900 -30 -3.23 5,876 65,112,700 59,206,140,500 1 132 BSDE Bumi Serpong Damai Tbk. 890 890 0 0.00 2,556 29,610,800 26,122,778,500 1 133 BSIM Bank Sinarmas Tbk. 480 488 8 1.67 8 10,500 5,195,200 1 134 BSSR Baramulti Suksessarana Tbk. 1,390 1,370 -20 -1.44 43 19,500 26,509,500 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 208 208 0 0.00 6 10,700 2,222,400 2 139 BTPN Bank BTPN Tbk. 2,260 2,280 20 0.88 61 57,900 131,369,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,830 3,700 -130 -3.39 4,727 14,539,000 54,586,354,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 98 0 0.00 37 436,900 42,664,500 1 142 BUKK Bukaka Teknik Utama Tbk. 720 700 -20 -2.78 3 300 214,000 2 143 BULL Buana Lintas Lautan Tbk. 340 332 -8 -2.35 2,852 184,375,600 61,569,965,800 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 89 5,141,900 257,095,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 52 -1 -1.89 7 64,300 3,340,400 2 146 BVIC Bank Victoria International Tbk. 105 100 -5 -4.76 701 6,162,500 638,024,900 1 147 BWPT Eagle High Plantations Tbk. 95 96 1 1.05 2,328 76,750,100 7,468,692,300 1 148 BYAN Bayan Resources Tbk. 12,500 12,450 -50 -0.40 4 3,100 38,595,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 52 50 -2 -3.85 408 6,887,100 345,034,800 2 150 CAMP Campina Ice Cream Industry Tbk. 262 258 -4 -1.53 334 1,583,300 409,222,800 1 151 CANI Capitol Nusantara Indonesia Tbk. 112 114 2 1.79 36 50,000 5,957,400 2 152 CARE Metro Healthcare Indonesia Tbk. 340 334 -6 -1.76 2,967 288,417,800 97,245,987,600 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 3 1,400 70,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 3 900 348,800 2 155 CASH Cashlez Worldwide Indonesia Tbk. 550 575 25 4.55 548 4,749,900 2,651,556,000 3 156 CASS Cardig Aero Services Tbk. 206 202 -4 -1.94 305 1,050,300 212,875,200 2 157 CBMF Cahaya Bintang Medan Tbk. 352 328 -24 -6.82 158 1,784,200 590,604,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 230 228 -2 -0.87 53 386,400 87,419,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,720 1,740 20 1.16 61 72,800 127,549,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 128 129 1 0.78 253 3,119,800 404,730,200 2 161 CFIN Clipan Finance Indonesia Tbk. 188 188 0 0.00 95 497,000 93,154,300 1 162 CINT Chitose Internasional Tbk. 230 230 0 0.00 1 2,500 575,000 2 163 CITA Cita Mineral Investindo Tbk. 2,380 2,380 0 0.00 0 0 0 2 164 CITY Natura City Developments Tbk. 111 104 -7 -6.31 6 5,600 636,500 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 482 476 -6 -1.24 1,132 7,802,300 3,725,827,400 1 167 CLPI Colorpak Indonesia Tbk. 660 670 10 1.52 79 107,500 71,414,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,035 1,030 -5 -0.48 19 14,200 15,048,000 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. 224 222 -2 -0.89 5 40,400 9,022,800 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 0 0 0 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,925 5,850 -75 -1.27 3,314 6,700,600 38,964,155,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 0 0 0 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 600 30,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 320 320 0 0.00 5 71,100 22,727,800 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 7 304,400 15,220,000 2 180 CSMI Cipta Selera Murni Tbk. 520 520 0 0.00 7 3,500 1,840,000 2 181 CSRA Cisadane Sawit Raya Tbk. 334 330 -4 -1.20 1,192 6,611,300 2,254,352,600 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 820 825 5 0.61 3,108 20,035,000 16,186,644,500 1 184 CTTH Citatah Tbk. 50 50 0 0.00 3 22,000 1,100,000 2 185 DADA Diamond Citra Propertindo Tbk. 50 50 0 0.00 170 4,142,400 207,120,000 2 186 DART Duta Anggada Realty Tbk. 226 226 0 0.00 0 0 0 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 173 161 -12 -6.94 6,283 76,509,500 12,731,849,000 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,635 0 0.00 0 0 0 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 0 0 0 1 191 DFAM Dafam Property Indonesia Tbk. 286 332 46 16.08 47 127,800 39,405,800 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 300 15,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 0 0 0 2 194 DILD Intiland Development Tbk. 159 159 0 0.00 544 10,834,400 1,722,483,300 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,280 0 0.00 141 283,100 608,217,000 2 196 DKFT Central Omega Resources Tbk. 110 110 0 0.00 358 5,404,200 595,308,800 2 197 DLTA Delta Djakarta Tbk. 4,040 4,030 -10 -0.25 36 14,300 57,299,000 1 198 DMAS Puradelta Lestari Tbk. 226 226 0 0.00 1,428 35,019,900 7,887,890,000 1 199 DMMX Digital Mediatama Maxima Tbk. 175 173 -2 -1.14 379 2,640,600 461,112,800 2 200 DMND Diamond Food Indonesia Tbk. 905 900 -5 -0.55 22 8,600 7,718,500 1 201 DNAR Bank Oke Indonesia Tbk. 220 228 8 3.64 8 2,500 568,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,380 3,490 110 3.25 30 238,600 826,098,000 2 203 DOID Delta Dunia Makmur Tbk. 246 242 -4 -1.63 1,139 12,949,500 3,155,321,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 240 238 -2 -0.83 4 700 166,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 56 54 -2 -3.57 59 378,400 20,822,300 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 1 1.59 68 542,500 33,627,900 1 207 DSNG Dharma Satya Nusantara Tbk. 492 498 6 1.22 1,181 14,096,200 7,071,828,400 1 208 DSSA Dian Swastatika Sentosa Tbk 15,025 15,000 -25 -0.17 3 800 12,000,000 1 209 DUCK Jaya Bersama Indo Tbk. 282 280 -2 -0.71 2,068 20,832,700 5,944,923,000 1 210 DUTI Duta Pertiwi Tbk 3,550 3,490 -60 -1.69 3 1,300 4,537,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,710 70 2.65 31 21,100 56,448,000 1 212 DWGL Dwi Guna Laksana Tbk. 196 214 18 9.18 12 10,400 2,063,200 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 0 0 0 1 214 EAST Eastparc Hotel Tbk. 53 54 1 1.89 79 1,040,800 56,345,400 2 215 ECII Electronic City Indonesia Tbk. 800 800 0 0.00 0 0 0 2 216 EKAD Ekadharma International Tbk. 1,265 1,265 0 0.00 157 163,500 206,620,500 1 217 ELSA Elnusa Tbk. 214 212 -2 -0.93 900 11,531,600 2,448,481,000 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 2 15,000 3,000,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 7,775 8,000 225 2.89 11 24,300 192,902,500 1 221 ENRG Energi Mega Persada Tbk. 53 51 -2 -3.77 228 12,460,600 648,167,300 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 72 206,500 10,325,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 51 1 2.00 326 7,929,000 397,023,400 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 282 270 -12 -4.26 249 1,627,800 443,232,000 2 225 EPMT Enseval Putera Megatrading Tbk. 1,880 1,865 -15 -0.80 8 22,500 42,006,500 2 226 ERAA Erajaya Swasembada Tbk. 1,725 1,745 20 1.16 2,382 14,306,000 25,083,021,500 1 227 ERTX Eratex Djaja Tbk. 134 128 -6 -4.48 5 6,100 763,400 2 228 ESIP Sinergi Inti Plastindo Tbk. 102 102 0 0.00 4,156 35,407,300 3,704,613,600 2 229 ESSA Surya Esa Perkasa Tbk. 141 139 -2 -1.42 180 2,100,600 293,143,800 1 230 ESTA Esta Multi Usaha Tbk. 100 101 1 1.00 19 266,200 26,427,900 2 231 ESTI Ever Shine Tex Tbk. 50 53 3 6.00 127 2,199,900 114,132,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,040 2,030 -10 -0.49 3,169 16,338,100 33,271,375,000 1 234 FAST Fast Food Indonesia Tbk. 940 905 -35 -3.72 55 60,700 57,322,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 200 199 -1 -0.50 227 1,153,100 229,298,700 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 266 250 -16 -6.02 2,048 16,313,100 4,242,792,200 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 59 -1 -1.67 5 900 53,100 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 108 107 -1 -0.93 92 420,700 45,569,700 2 243 FORU Fortune Indonesia Tbk 80 80 0 0.00 5 3,600 288,000 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 115 116 1 0.87 1,138 14,129,300 1,677,887,200 2 246 FREN Smartfren Telecom Tbk. 68 70 2 2.94 7,510 365,544,400 25,280,862,700 1 247 FUJI Fuji Finance Indonesia Tbk. 110 110 0 0.00 0 0 0 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 4 101,100 5,055,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 69 69 0 0.00 505 4,978,600 350,159,600 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,355 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 352 342 -10 -2.84 2 20,100 6,872,800 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,500 40,975 475 1.17 7,198 4,541,200 187,182,367,500 1 254 GGRP Gunung Raja Paksi Tbk. 338 338 0 0.00 3 1,300 439,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,750 0 0.00 4 800 1,369,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 242 240 -2 -0.83 1,022 12,465,600 2,997,905,400 1 257 GJTL Gajah Tunggal Tbk. 462 456 -6 -1.30 493 1,810,000 834,659,400 1 258 GLOB Global Teleshop Tbk. 109 119 10 9.17 14 15,700 1,804,700 2 259 GLVA Galva Technologies Tbk. 330 314 -16 -4.85 1 100 31,400 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 79 0 0.00 293 3,318,800 260,633,600 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. 191 193 2 1.05 6 2,900 559,100 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,230 -10 -0.81 146 237,900 293,289,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 51 0 0.00 14 231,300 11,566,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 78 87 9 11.54 11 5,300 458,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 94 93 -1 -1.06 50 695,300 64,070,800 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 8,400 420,000 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. 366 366 0 0.00 4 20,200 7,395,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,160 3,150 -10 -0.32 216 127,400 401,889,000 1 276 HELI Jaya Trishindo Tbk. 216 218 2 0.93 9 3,000 647,400 2 277 HERO Hero Supermarket Tbk. 815 805 -10 -1.23 12 4,200 3,397,500 1 278 HEXA Hexindo Adiperkasa Tbk. 3,070 3,040 -30 -0.98 306 261,200 798,954,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 468 500 32 6.84 3 300 144,600 1 280 HKMU HK Metals Utama Tbk. 73 72 -1 -1.37 363 7,665,900 549,675,700 1 281 HMSP H.M. Sampoerna Tbk. 1,415 1,415 0 0.00 9,492 67,497,000 96,485,531,500 1 282 HOKI Buyung Poetra Sembada Tbk. 845 850 5 0.59 1,115 10,378,200 8,652,093,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 920 910 -10 -1.09 25 1,286,400 1,183,070,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 0 0 0 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 13 15,300 765,000 2 287 HRTA Hartadinata Abadi Tbk. 189 190 1 0.53 184 1,583,700 300,078,700 1 288 HRUM Harum Energy Tbk. 2,210 2,180 -30 -1.36 2,091 6,355,000 13,766,280,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 1,600 80,000 2 290 IBFN Intan Baruprana Finance Tbk. 272 272 0 0.00 0 0 0 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,650 -125 -1.28 5,594 4,979,000 48,274,747,500 1 293 ICON Island Concepts Indonesia Tbk. 57 55 -2 -3.51 12 45,300 2,491,900 2 294 IDPR Indonesia Pondasi Raya Tbk. 165 173 8 4.85 16 30,800 5,003,300 1 295 IFII Indonesia Fibreboard Industry Tbk. 118 120 2 1.69 41 165,400 19,583,800 1 296 IFSH Ifishdeco Tbk. 380 380 0 0.00 5 3,300 1,228,000 2 297 IGAR Champion Pacific Indonesia Tbk. 328 322 -6 -1.83 17 80,700 26,078,200 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 51 50 -1 -1.96 289 36,187,600 1,817,856,200 1 300 IKAN Era Mandiri Cemerlang Tbk. 173 170 -3 -1.73 318 1,814,300 310,122,700 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 3 4,500 954,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 690 680 -10 -1.45 788 3,443,900 2,352,882,500 1 303 IMJS Indomobil Multi Jasa Tbk. 228 230 2 0.88 139 2,430,100 555,221,200 1 304 IMPC Impack Pratama Industri Tbk. 1,335 1,340 5 0.37 187 1,018,100 1,353,928,000 2 305 INAF Indofarma Tbk. 3,150 3,140 -10 -0.32 934 1,235,500 3,900,378,000 1 306 INAI Indal Aluminium Industry Tbk. 322 310 -12 -3.73 31 37,700 11,994,200 2 307 INCF Indo Komoditi Korpora Tbk. 53 52 -1 -1.89 190 1,201,900 65,181,000 2 308 INCI Intanwijaya Internasional Tbk 635 630 -5 -0.79 22 28,900 18,092,000 1 309 INCO Vale Indonesia Tbk. 4,130 4,050 -80 -1.94 4,067 14,723,900 59,956,416,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,075 7,000 -75 -1.06 3,497 9,447,300 66,395,657,500 1 311 INDO Royalindo Investa Wijaya Tbk. 108 108 0 0.00 21 109,400 11,449,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,280 2,150 -130 -5.70 3 900 1,946,000 1 313 INDS Indospring Tbk. 1,920 1,920 0 0.00 4 2,100 4,035,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 8 24,500 1,225,000 2 315 INDY Indika Energy Tbk. 940 935 -5 -0.53 1,744 8,551,200 8,041,826,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,025 9,125 100 1.11 3,458 6,424,400 58,457,560,000 1 317 INOV Inocycle Technology Group Tbk. 134 143 9 6.72 34 128,800 18,528,700 2 318 INPC Bank Artha Graha Internasional Tbk. 53 52 -1 -1.89 193 2,971,400 151,117,000 1 319 INPP Indonesian Paradise Property Tbk. 720 720 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,470 5 0.34 294 767,500 1,128,429,500 2 321 INRU Toba Pulp Lestari Tbk. 985 920 -65 -6.60 3 1,200 1,110,000 2 322 INTA Intraco Penta Tbk. 208 210 2 0.96 4 3,400 713,800 2 323 INTD Inter Delta Tbk 137 147 10 7.30 1 100 14,700 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,325 12,225 -100 -0.81 1,789 2,071,000 25,299,255,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 378 -2 -0.53 362 2,513,000 951,822,800 2 326 IPCM Jasa Armada Indonesia Tbk. 226 226 0 0.00 66 80,200 18,230,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 87 88 1 1.15 31 326,300 28,302,900 1 328 IPTV MNC Vision Networks Tbk. 288 290 2 0.69 1,504 19,130,800 5,558,200,800 1 329 IRRA Itama Ranoraya Tbk. 850 880 30 3.53 5,890 36,178,300 31,455,985,500 2 330 ISAT Indosat Tbk. 2,020 2,010 -10 -0.50 1,109 1,822,600 3,669,675,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 123 122 -1 -0.81 240 2,714,400 332,288,800 1 332 ITIC Indonesian Tobacco Tbk. 775 840 65 8.39 3,898 10,369,700 8,876,404,500 2 333 ITMA Sumber Energi Andalan Tbk. 480 470 -10 -2.08 12 11,000 5,212,600 2 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,125 0 0.00 1,679 1,842,100 14,996,672,500 1 335 JAST Jasnita Telekomindo Tbk. 108 104 -4 -3.70 1,721 21,455,100 2,236,784,700 2 336 JAWA Jaya Agra Wattie Tbk. 101 95 -6 -5.94 173 559,800 53,547,900 1 337 JAYA Armada Berjaya Trans Tbk. 112 128 16 14.29 7,807 22,238,300 2,880,729,900 2 338 JECC Jembo Cable Company Tbk. 6,200 6,500 300 4.84 4 1,100 7,150,000 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 430 450 20 4.65 2 5,000 2,250,000 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 342 2 0.59 7 180,000 61,500,000 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. 134 135 1 0.75 20 49,600 6,791,300 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,090 1,070 -20 -1.83 3,322 15,530,800 16,760,468,000 1 345 JRPT Jaya Real Property Tbk. 422 422 0 0.00 394 3,080,400 1,292,767,000 1 346 JSKY Sky Energy Indonesia Tbk. 234 220 -14 -5.98 31,055 462,345,300 114,089,341,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,590 3,560 -30 -0.84 1,538 7,166,000 25,661,588,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,135 1,060 -75 -6.61 14 16,600 17,596,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 885 0 0.00 4 121,600 107,616,000 2 350 KAEF Kimia Farma Tbk. 3,110 3,150 40 1.29 3,195 6,487,100 20,381,802,000 1 351 KARW ICTSI Jasa Prima Tbk. 60 60 0 0.00 37 77,100 4,608,600 2 352 KAYU Darmi Bersaudara Tbk. 51 51 0 0.00 193 1,598,000 81,650,100 2 353 KBAG Karya Bersama Anugerah Tbk. 58 54 -4 -6.90 7,093 467,053,500 25,467,687,300 2 354 KBLI KMI Wire & Cable Tbk. 312 312 0 0.00 121 1,978,400 617,093,200 1 355 KBLM Kabelindo Murni Tbk. 197 198 1 0.51 22 181,800 36,209,800 2 356 KBLV First Media Tbk. 390 390 0 0.00 4 2,300 897,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 740 730 -10 -1.35 4 800 585,000 2 359 KEEN Kencana Energi Lestari Tbk. 304 300 -4 -1.32 89 2,062,900 618,706,600 1 360 KEJU Mulia Boga Raya Tbk. 1,150 1,145 -5 -0.43 78 240,000 274,101,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 204 192 -12 -5.88 1 100 19,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 208 208 0 0.00 871 17,374,200 3,590,444,200 1 364 KINO Kino Indonesia Tbk. 2,940 3,100 160 5.44 123 228,000 687,338,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 170 168 -2 -1.18 7 2,100 338,900 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 198 0 0.00 5 8,200 1,635,200 1 368 KLBF Kalbe Farma Tbk. 1,545 1,525 -20 -1.29 5,319 35,680,300 54,567,970,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 570 580 10 1.75 2 300 174,000 2 370 KMTR Kirana Megatara Tbk. 332 334 2 0.60 24 21,500 7,028,200 2 371 KOBX Kobexindo Tractors Tbk. 101 102 1 0.99 222 1,527,500 156,685,100 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. 434 448 14 3.23 12 5,100 2,259,600 2 375 KOTA DMS Propertindo Tbk. 260 324 64 24.62 78 471,000 138,719,400 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 206 3,064,600 153,856,500 1 377 KPAS Cottonindo Ariesta Tbk. 57 54 -3 -5.26 323 3,544,400 194,000,300 2 378 KPIG MNC Land Tbk. 105 104 -1 -0.95 71 1,870,600 194,460,200 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 368 360 -8 -2.17 2,122 24,702,600 8,947,043,200 1 381 KREN Kresna Graha Investama Tbk. 87 88 1 1.15 6,517 93,510,900 8,516,617,400 1 382 LAND Trimitra Propertindo Tbk. 178 177 -1 -0.56 9 1,500 261,300 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 346 352 6 1.73 7 30,000 10,450,000 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 0 0 0 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,700 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,080 2,100 20 0.96 2,759 10,368,000 21,963,922,000 1 389 LION Lion Metal Works Tbk. 266 266 0 0.00 0 0 0 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 0 0 0 2 391 LMPI Langgeng Makmur Industri Tbk. 75 75 0 0.00 8 17,100 1,297,600 2 392 LMSH Lionmesh Prima Tbk. 264 264 0 0.00 1 100 26,400 2 393 LPCK Lippo Cikarang Tbk 800 805 5 0.62 188 799,300 640,219,000 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,400 100 3.03 3 700 2,315,000 1 395 LPIN Multi Prima Sejahtera Tbk 214 214 0 0.00 0 0 0 2 396 LPKR Lippo Karawaci Tbk. 137 135 -2 -1.46 1,412 41,620,200 5,583,288,000 1 397 LPLI Star Pacific Tbk 80 79 -1 -1.25 6 3,800 302,600 2 398 LPPF Matahari Department Store Tbk. 1,010 1,000 -10 -0.99 1,304 10,907,300 10,986,017,500 1 399 LPPS Lenox Pasifik Investama Tbk. 81 81 0 0.00 8 110,400 8,943,500 2 400 LRNA Eka Sari Lorena Transport Tbk. 114 119 5 4.39 11 2,500 288,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 965 980 15 1.55 5,612 60,475,000 59,905,643,000 1 402 LTLS Lautan Luas Tbk. 426 428 2 0.47 16 14,400 6,213,400 1 403 LUCK Sentral Mitra Informatika Tbk. 160 162 2 1.25 2,170 19,063,500 3,251,325,700 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 550 550 0 0.00 246 944,000 518,568,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 13,200 660,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,080 2,070 -10 -0.48 135 1,045,700 2,171,317,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,220 1,250 30 2.46 5 1,600 2,000,000 2 411 MAPI Mitra Adiperkasa Tbk. 650 655 5 0.77 973 10,922,200 7,098,861,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 9 7,180,300 359,015,000 2 413 MARK Mark Dynamics Indonesia Tbk. 855 870 15 1.75 829 3,986,100 3,453,910,000 1 414 MASA Multistrada Arah Sarana Tbk. 605 645 40 6.61 42 158,800 101,084,500 1 415 MAYA Bank Mayapada Internasional Tbk. 6,500 6,500 0 0.00 0 0 0 1 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,250 20 0.90 153 230,500 517,423,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 372 -2 -0.53 91 564,400 212,420,200 1 418 MBTO Martina Berto Tbk. 78 77 -1 -1.28 2 1,000 77,000 1 419 MCAS M Cash Integrasi Tbk. 2,080 2,040 -40 -1.92 112 674,600 1,381,506,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 117 -1 -0.85 81 708,300 82,315,500 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 2 1,500 75,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,830 1,830 0 0.00 5,879 53,127,800 96,803,009,500 2 423 MDKI Emdeki Utama Tbk. 156 156 0 0.00 24 49,600 7,564,000 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. 374 382 8 2.14 7,297 187,470,200 72,108,183,000 1 427 MEGA Bank Mega Tbk. 7,100 7,100 0 0.00 6 24,800 176,080,000 1 428 MERK Merck Tbk. 3,080 3,060 -20 -0.65 25 10,500 31,864,000 2 429 META Nusantara Infrastructure Tbk. 109 106 -3 -2.75 9 10,400 1,106,800 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,105 0 0.00 1 2,000 2,210,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 535 530 -5 -0.93 20 19,200 9,885,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 790 800 10 1.27 421 2,377,200 1,870,351,500 1 434 MICE Multi Indocitra Tbk. 294 290 -4 -1.36 6 7,800 2,274,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,690 2,630 -60 -2.23 2,028 26,741,300 71,036,655,000 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 3 20,000 1,000,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,450 24,050 600 2.56 18 5,000 116,295,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,100 9,150 50 0.55 25 27,400 250,515,000 1 443 MLIA Mulia Industrindo Tbk 440 438 -2 -0.45 188 5,476,700 2,356,855,200 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 6 17,700 885,000 1 445 MLPT Multipolar Technology Tbk. 590 590 0 0.00 41 106,300 62,118,000 1 446 MMLP Mega Manunggal Property Tbk. 270 272 2 0.74 539 6,300,400 1,728,274,000 2 447 MNCN Media Nusantara Citra Tbk. 850 830 -20 -2.35 4,879 78,348,300 65,455,391,500 1 448 MOLI Madusari Murni Indah Tbk. 845 845 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 338 336 -2 -0.59 668 4,252,500 1,430,970,400 1 450 MPOW Megapower Makmur Tbk. 60 57 -3 -5.00 107 557,500 32,261,500 2 451 MPPA Matahari Putra Prima Tbk. 92 93 1 1.09 114 537,800 49,857,500 1 452 MPRO Maha Properti Indonesia Tbk. 950 1,000 50 5.26 4 4,400 4,533,000 2 453 MRAT Mustika Ratu Tbk. 135 135 0 0.00 70 60,200 7,749,900 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 300 298 -2 -0.67 65 320,500 95,187,600 2 456 MSKY MNC Sky Vision Tbk. 740 725 -15 -2.03 25 35,200 25,870,000 1 457 MTDL Metrodata Electronics Tbk. 1,590 1,605 15 0.94 714 5,322,400 8,542,842,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 200 10,000 2 459 MTLA Metropolitan Land Tbk. 430 446 16 3.72 2 2,000 892,000 1 460 MTPS Meta Epsi Tbk. 306 312 6 1.96 9 7,000 2,177,000 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 216 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 53 57 4 7.55 26 347,700 19,447,500 2 464 MYOH Samindo Resources Tbk. 1,145 1,150 5 0.44 9 20,600 23,687,000 1 465 MYOR Mayora Indah Tbk. 2,380 2,340 -40 -1.68 1,061 3,151,000 7,422,549,000 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 50 0 0.00 11 5,100 260,900 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Nusantara Properti Internasional Tbk. 525 510 -15 -2.86 2,891 205,552,600 107,125,862,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 131 132 1 0.76 4 700 94,500 2 472 NFCX NFC Indonesia Tbk. 1,700 1,695 -5 -0.29 3 600 1,018,000 2 473 NICK Charnic Capital Tbk. 300 300 0 0.00 4 1,100 313,000 2 474 NIKL Pelat Timah Nusantara Tbk. 780 765 -15 -1.92 598 2,185,000 1,665,482,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 150 149 -1 -0.67 15 698,600 103,896,200 2 477 NISP Bank OCBC NISP Tbk. 725 725 0 0.00 25 204,300 148,380,500 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 302 296 -6 -1.99 31 30,400 9,039,600 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 214 216 2 0.93 36 63,000 12,681,600 1 482 OASA Protech Mitra Perkasa Tbk. 348 348 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 115 107 -8 -6.96 624 6,110,900 665,470,200 2 485 OMRE Indonesia Prima Property Tbk 294 340 46 15.65 2 200 66,000 2 486 OPMS Optima Prima Metal Sinergi Tbk. 170 164 -6 -3.53 195 1,047,000 174,476,300 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 380 354 -26 -6.84 2,398 8,101,500 2,914,281,800 2 489 PAMG Bima Sakti Pertiwi Tbk. 90 88 -2 -2.22 363 4,190,800 374,420,300 1 490 PANI Pratama Abadi Nusa Industri Tbk. 101 105 4 3.96 5 350,000 36,749,500 2 491 PANR Panorama Sentrawisata Tbk. 88 88 0 0.00 134 788,700 69,753,000 1 492 PANS Panin Sekuritas Tbk. 805 800 -5 -0.62 68 252,400 199,072,500 1 493 PBID Panca Budi Idaman Tbk. 890 970 80 8.99 418 1,870,700 1,693,304,000 1 494 PBRX Pan Brothers Tbk. 220 218 -2 -0.91 29 76,000 16,948,600 1 495 PBSA Paramita Bangun Sarana Tbk. 565 600 35 6.19 4 1,000 600,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 248 248 0 0.00 2 200 49,200 2 497 PDES Destinasi Tirta Nusantara Tbk 260 246 -14 -5.38 12 11,700 3,051,000 2 498 PEGE Panca Global Kapital Tbk. 117 117 0 0.00 8 800 88,700 2 499 PEHA Phapros Tbk. 1,555 1,530 -25 -1.61 150 180,000 277,128,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,105 1,075 -30 -2.71 10,807 158,392,800 173,115,802,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 33 33 0 0.00 28 87,100 2,921,400 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 174 174 0 0.00 3 26,600 4,628,400 2 503 PGUN Pradiksi Gunatama Tbk. 224 226 2 0.89 22 17,200 3,878,000 1 504 PICO Pelangi Indah Canindo Tbk 145 144 -1 -0.69 217 1,108,300 154,768,100 2 505 PJAA Pembangunan Jaya Ancol Tbk. 498 500 2 0.40 11 13,600 6,801,800 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 8 65,500 3,275,000 2 507 PLAN Planet Properindo Jaya Tbk. 284 264 -20 -7.04 692 7,776,500 2,081,721,800 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,500 0 0.00 2 2,100 5,250,000 1 510 PMJS Putra Mandiri Jembar Tbk. 130 130 0 0.00 1 100 13,000 2 511 PNBN Bank Pan Indonesia Tbk 800 785 -15 -1.88 388 4,809,100 3,797,806,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 724 1,505,700 75,285,000 1 513 PNGO Pinago Utama Tbk. 580 610 30 5.17 11 12,200 7,048,500 2 514 PNIN Paninvest Tbk. 685 695 10 1.46 43 83,500 57,618,500 1 515 PNLF Panin Financial Tbk. 192 191 -1 -0.52 534 9,517,300 1,823,714,800 1 516 PNSE Pudjiadi & Sons Tbk. 735 735 0 0.00 0 0 0 2 517 POLA Pool Advista Finance Tbk. 54 54 0 0.00 5 120,500 6,386,700 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,015 10 1.00 13 11,900 11,473,000 2 519 POLL Pollux Properti Indonesia Tbk. 6,475 6,025 -450 -6.95 715 243,900 1,700,405,000 1 520 POLU Golden Flower Tbk. 1,000 1,000 0 0.00 2 200 195,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 6 178,600 8,930,000 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 0 0 0 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 0 0 0 2 525 POWR Cikarang Listrindo Tbk. 595 600 5 0.84 490 4,196,900 2,498,394,500 2 526 PPGL Prima Globalindo Logistik Tbk. 300 304 4 1.33 3,294 16,974,700 5,308,024,600 3 527 PPRE PP Presisi Tbk. 181 176 -5 -2.76 1,320 11,267,800 2,016,691,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 91 458,200 22,910,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 111 120 9 8.11 6 2,400 280,700 1 530 PRDA Prodia Widyahusada Tbk. 2,820 2,760 -60 -2.13 84 254,000 701,821,000 1 531 PRIM Royal Prima Tbk. 248 234 -14 -5.65 2 200 48,200 2 532 PSAB J Resources Asia Pasifik Tbk. 214 210 -4 -1.87 1,323 18,849,200 3,989,886,400 2 533 PSDN Prasidha Aneka Niaga Tbk 101 101 0 0.00 6 36,700 3,704,300 2 534 PSGO Palma Serasih Tbk. 104 104 0 0.00 133 1,012,500 102,188,100 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 172 169 -3 -1.74 32 410,700 68,994,400 1 537 PTBA Bukit Asam Tbk. 1,970 1,960 -10 -0.51 5,738 11,583,500 22,792,690,500 1 538 PTIS Indo Straits Tbk. 154 154 0 0.00 0 0 0 1 539 PTPP PP (Persero) Tbk. 930 915 -15 -1.61 1,902 11,592,200 10,657,004,500 1 540 PTPW Pratama Widya Tbk. 1,340 1,250 -90 -6.72 212 617,100 802,857,000 2 541 PTRO Petrosea Tbk. 1,710 1,700 -10 -0.58 189 283,500 484,705,500 1 542 PTSN Sat Nusapersada Tbk 206 206 0 0.00 177 1,458,800 302,155,800 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 1 100 20,600 1 545 PURA Putra Rajawali Kencana Tbk. 127 128 1 0.79 9,650 203,031,400 25,769,918,800 2 546 PURE Trinitan Metals and Minerals Tbk. 276 258 -18 -6.52 7,371 76,688,000 21,121,079,400 1 547 PURI Puri Global Sukses Tbk. 288 280 -8 -2.78 4 2,900 830,000 2 548 PWON Pakuwon Jati Tbk. 416 414 -2 -0.48 3,830 76,748,100 31,835,432,000 1 549 PYFA Pyridam Farma Tbk 855 855 0 0.00 284 398,700 342,503,000 2 550 PZZA Sarimelati Kencana Tbk. 625 625 0 0.00 161 594,000 371,068,000 1 551 RAJA Rukun Raharja Tbk. 141 132 -9 -6.38 2,308 37,321,600 5,010,268,300 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 575 0 0.00 947 8,129,900 4,667,835,000 1 553 RANC Supra Boga Lestari Tbk. 406 412 6 1.48 133 628,400 256,870,800 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 19,000 950,000 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 2 2,500 125,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 304 324 20 6.58 1 100 32,400 1 558 RICY Ricky Putra Globalindo Tbk 92 99 7 7.61 23 30,200 2,823,700 1 559 RIGS Rig Tenders Indonesia Tbk. 232 236 4 1.72 6 1,200 282,600 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 442 0 0.00 137 406,900 179,233,600 2 562 RMBA Bentoel Internasional Investama Tbk. 344 352 8 2.33 78 285,800 103,897,800 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,185 1,105 -80 -6.75 31 12,600 13,980,000 2 564 RODA Pikko Land Development Tbk. 57 54 -3 -5.26 23 126,200 6,815,200 2 565 RONY Aesler Grup Internasional Tbk. 464 470 6 1.29 513 1,059,900 489,122,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,235 1,240 5 0.40 25 438,200 543,353,500 1 567 RUIS Radiant Utama Interinsco Tbk. 288 298 10 3.47 33 74,300 22,101,000 2 568 SAFE Steady Safe Tbk 190 191 1 0.53 122 226,300 43,051,000 2 569 SAME Sarana Meditama Metropolitan Tbk. 143 166 23 16.08 29,339 1,368,761,700 215,574,613,300 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 0 0.00 2 1,100 418,000 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 0 0 0 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 1 500 25,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 81 1 1.25 1,369 17,321,200 1,433,320,000 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 0 0.00 3 1,100 11,192,500 1 575 SCMA Surya Citra Media Tbk. 1,435 1,495 60 4.18 2,355 33,376,800 48,410,712,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 226 228 2 0.88 12 56,600 12,712,400 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 0 0 0 2 579 SDPC Millennium Pharmacon International Tbk. 105 101 -4 -3.81 56 493,700 49,107,700 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 800 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 1,025 1,020 -5 -0.49 118 651,800 664,876,500 2 582 SGER Sumber Global Energy Tbk. 446 466 20 4.48 1,151 5,190,100 2,379,669,400 2 583 SGRO Sampoerna Agro Tbk. 1,520 1,430 -90 -5.92 256 2,260,800 3,473,343,000 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. 560 570 10 1.79 93 413,600 231,547,500 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 825 800 -25 -3.03 9,689 38,474,800 31,116,902,000 1 587 SILO Siloam International Hospitals Tbk. 4,990 5,000 10 0.20 74 805,500 3,987,574,500 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 324 330 6 1.85 2,592 37,657,700 12,587,514,800 1 590 SINI Singaraja Putra Tbk. 400 412 12 3.00 6 2,200 837,000 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,120 -55 -4.68 22 116,900 131,145,500 2 592 SKBM Sekar Bumi Tbk. 354 348 -6 -1.69 5 1,300 454,000 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 550 545 -5 -0.91 26 90,300 49,401,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,750 4,790 40 0.84 63 68,100 324,921,000 2 597 SMAR Smart Tbk. 3,000 3,000 0 0.00 2 200 600,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 510 500 -10 -1.96 893 5,722,800 2,877,497,500 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,080 10 0.93 20 15,100 16,102,500 1 600 SMDM Suryamas Dutamakmur Tbk. 110 105 -5 -4.55 9 1,700 183,400 2 601 SMDR Samudera Indonesia Tbk. 272 280 8 2.94 653 5,863,400 1,613,370,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,600 9,575 -25 -0.26 1,950 4,034,100 38,508,540,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 187 185 -2 -1.07 292 806,000 149,408,500 1 604 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 83 81 -2 -2.41 12 32,700 2,648,000 2 606 SMRA Summarecon Agung Tbk. 655 660 5 0.76 2,640 21,237,400 13,944,441,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,355 1,395 40 2.95 464 1,573,700 2,119,532,000 1 609 SOCI Soechi Lines Tbk. 120 120 0 0.00 228 2,620,000 315,845,100 1 610 SOFA Boston Furniture Industries Tbk. 100 107 7 7.00 94 893,600 97,582,600 3 611 SOHO Soho Global Health Tbk. 4,850 6,050 1,200 24.74 381 126,400 713,888,500 1 612 SONA Sona Topas Tourism Industry Tbk. 5,825 6,250 425 7.30 4 900 5,515,000 1 613 SOSS Shield On Service Tbk. 402 422 20 4.98 1 100 42,200 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 1 100 22,600 2 615 SPMA Suparma Tbk. 282 280 -2 -0.71 19 32,900 8,961,800 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 51 480,400 192,338,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 183 193 10 5.46 1,666 51,270,400 9,623,421,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 129 133 4 3.10 6 3,200 415,500 1 619 SRIL Sri Rejeki Isman Tbk. 204 204 0 0.00 608 8,082,000 1,650,967,400 1 620 SRSN Indo Acidatama Tbk 55 55 0 0.00 279 11,066,900 598,491,000 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,280 0 0.00 168 597,000 1,958,686,000 2 622 SSIA Surya Semesta Internusa Tbk. 492 486 -6 -1.22 2,028 28,232,600 13,807,662,600 1 623 SSMS Sawit Sumbermas Sarana Tbk. 810 815 5 0.62 121 388,500 313,590,000 1 624 SSTM Sunson Textile Manufacture Tbk 535 550 15 2.80 27 57,100 31,048,500 2 625 STAR Buana Artha Anugerah Tbk. 128 124 -4 -3.12 23 19,000 2,304,100 1 626 STTP Siantar Top Tbk. 6,900 6,900 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 2,950 40 1.37 38 309,300 900,195,000 2 631 SWAT Sriwahana Adityakarta Tbk. 98 100 2 2.04 69 290,300 28,960,400 2 632 TALF Tunas Alfin Tbk. 282 282 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 192 192 0 0.00 1,743 13,308,000 2,597,302,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 10 30,900 1,545,000 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 21 60,000 3,000,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 1 700 35,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,500 1,500 0 0.00 2,950 46,351,300 68,873,331,000 1 638 TBLA Tunas Baru Lampung Tbk. 760 755 -5 -0.66 473 2,591,900 1,983,699,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 695 730 35 5.04 20 67,700 47,227,500 2 640 TCID Mandom Indonesia Tbk. 6,550 6,550 0 0.00 6 2,800 18,225,000 1 641 TCPI Transcoal Pacific Tbk. 6,175 6,100 -75 -1.21 6,713 8,826,000 54,345,197,500 2 642 TDPM Tridomain Performance Materials Tbk. 121 118 -3 -2.48 1,351 17,845,200 2,123,927,700 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,400 0 0.00 0 0 0 2 644 TECH Indosterling Technomedia Tbk. 153 147 -6 -3.92 125 1,041,100 153,730,800 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 1 500 80,000 2 647 TFCO Tifico Fiber Indonesia Tbk. 450 480 30 6.67 1 100 48,000 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 103 96 -7 -6.80 2,661 32,589,700 3,290,421,300 1 650 TIFA KDB Tifa Finance Tbk. 515 520 5 0.97 14 103,200 53,229,500 2 651 TINS Timah Tbk. 835 830 -5 -0.60 3,411 22,112,900 18,538,427,500 1 652 TIRA Tira Austenite Tbk 240 240 0 0.00 2 200 46,400 2 653 TIRT Tirta Mahakam Resources Tbk 53 50 -3 -5.66 3 300 15,000 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,100 -50 -0.81 1,818 3,286,400 20,230,235,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,650 2,620 -30 -1.13 24,649 146,366,600 386,562,969,000 1 656 TMAS Temas Tbk. 108 112 4 3.70 1,298 24,172,800 2,778,275,800 1 657 TMPO Tempo Intimedia Tbk. 120 119 -1 -0.83 5 2,400 289,500 2 658 TNCA Trimuda Nuansa Citra Tbk. 276 292 16 5.80 69 97,000 27,803,400 2 659 TOBA TBS Energi Utama Tbk. 390 386 -4 -1.03 17 89,000 34,292,000 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 600 30,000 1 661 TOTL Total Bangun Persada Tbk. 284 282 -2 -0.70 174 759,700 213,940,600 1 662 TOTO Surya Toto Indonesia Tbk. 208 210 2 0.96 26 55,400 11,616,000 2 663 TOWR Sarana Menara Nusantara Tbk. 995 990 -5 -0.50 14,691 87,928,900 87,251,867,000 1 664 TOYS Sunindo Adipersada Tbk. 520 520 0 0.00 753 1,930,900 990,431,500 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,000 8,000 0 0.00 435 2,132,500 17,015,142,500 2 666 TPMA Trans Power Marine Tbk. 310 302 -8 -2.58 11 51,500 15,954,600 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. 270 256 -14 -5.19 4,041 12,165,800 3,181,343,400 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 4 1,100 239,600 2 673 TRJA Transkon Jaya Tbk. 153 151 -2 -1.31 133 754,000 113,598,800 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 3 500 194,800 1 675 TRUK Guna Timur Raya Tbk. 147 144 -3 -2.04 89 682,900 98,936,000 2 676 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,260 0 0.00 42 55,200 69,756,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,315 1,310 -5 -0.38 71 111,800 142,281,500 2 679 TURI Tunas Ridean Tbk. 1,285 1,285 0 0.00 0 0 0 1 680 UANG Pakuan Tbk. 202 200 -2 -0.99 10 22,100 4,399,200 2 681 UCID Uni-Charm Indonesia Tbk. 1,555 1,550 -5 -0.32 263 301,100 467,857,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,690 1,655 -35 -2.07 1,009 1,274,000 2,133,230,000 1 683 UNIC Unggul Indah Cahaya Tbk. 3,960 4,100 140 3.54 14 13,100 52,461,000 1 684 UNIT Nusantara Inti Corpora Tbk 146 146 0 0.00 1 100 14,600 2 685 UNSP Bakrie Sumatera Plantations Tbk. 74 76 2 2.70 56 377,500 28,754,100 1 686 UNTR United Tractors Tbk. 21,725 21,125 -600 -2.76 8,344 6,217,100 131,421,345,000 1 687 UNVR Unilever Indonesia Tbk. 7,875 7,825 -50 -0.63 7,666 13,298,500 104,060,527,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,330 1,325 -5 -0.38 2 981,300 1,300,223,000 2 689 VICO Victoria Investama Tbk. 78 78 0 0.00 14 18,400 1,409,900 1 690 VINS Victoria Insurance Tbk. 91 91 0 0.00 6 1,800 163,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 4 6,500 325,000 1 692 VOKS Voksel Electric Tbk. 195 199 4 2.05 7 5,800 1,154,200 1 693 VRNA Verena Multi Finance Tbk. 98 103 5 5.10 3 2,100 215,800 2 694 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 8 10,100 677,000 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 177 179 2 1.13 1,253 15,922,200 2,799,331,200 1 696 WEHA WEHA Transportasi Indonesia Tbk. 53 54 1 1.89 134 616,600 33,179,900 1 697 WICO Wicaksana Overseas International Tbk. 500 488 -12 -2.40 3 1,100 537,000 2 698 WIIM Wismilak Inti Makmur Tbk. 372 464 92 24.73 17,894 348,480,700 150,187,593,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,215 1,205 -10 -0.82 1,692 11,319,900 13,606,965,500 1 700 WINS Wintermar Offshore Marine Tbk. 98 99 1 1.02 14 57,000 5,607,500 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 218 216 -2 -0.92 34 118,200 25,521,000 1 702 WOOD Integra Indocabinet Tbk. 476 480 4 0.84 2,242 18,349,700 8,744,993,200 1 703 WOWS Ginting Jaya Energi Tbk. 69 65 -4 -5.80 1,493 27,041,200 1,786,566,400 2 704 WSBP Waskita Beton Precast Tbk. 156 155 -1 -0.64 2,153 42,860,100 6,647,126,800 1 705 WSKT Waskita Karya (Persero) Tbk. 755 740 -15 -1.99 3,865 40,292,600 29,922,265,500 1 706 WTON Wijaya Karya Beton Tbk. 240 242 2 0.83 687 7,457,300 1,792,899,000 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 7 76,000 3,800,000 2 708 YPAS Yanaprima Hastapersada Tbk 252 252 0 0.00 1 100 25,200 2 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 0 0.00 1 100 24,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 500 25,000 2 711 ZINC Kapuas Prima Coal Tbk. 118 118 0 0.00 4,695 499,036,800 59,011,238,200 2 712 ZONE Mega Perintis Tbk. 392 394 2 0.51 23 143,600 56,322,800 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------