STOCK QUOTATION ------------------- DATE : Monday, 02 November 2020 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------ S T O C K No. ------------------------------------------------------------------ Remarks Prev. Close Change % Freq Volume Value B Code N A M E --- --------------- -------------------------------------------------- -------- ---------- ---------- -------- -------- ---------- ------------------ -------------------- --- 1 AALI Astra Agro Lestari Tbk. 10,875 10,600 -275 -2.53 1,751 1,615,800 17,241,215,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 12 24,800 1,240,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 835 790 -45 -5.39 19 9,900 7,966,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,525 -40 -2.56 7,663 14,878,800 22,613,926,500 1 6 ACST Acset Indonusa Tbk. 198 193 -5 -2.53 3,001 31,518,900 6,157,348,200 1 7 ADES Akasha Wira International Tbk. 1,165 1,175 10 0.86 26 9,800 11,442,500 2 8 ADHI Adhi Karya (Persero) Tbk. 575 575 0 0.00 828 4,694,200 2,698,608,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,550 0 0.00 99 57,800 437,772,500 1 10 ADMG Polychem Indonesia Tbk 134 142 8 5.97 346 2,663,700 375,011,700 1 11 ADRO Adaro Energy Tbk. 1,125 1,130 5 0.44 8,254 51,499,400 58,174,528,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 1 100 50,000 2 13 AGII Aneka Gas Industri Tbk. 645 695 50 7.75 349 1,363,800 934,455,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 372 368 -4 -1.08 4,550 53,416,900 19,916,091,600 1 15 AGRS Bank IBK Indonesia Tbk. 173 167 -6 -3.47 16 13,600 2,302,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 56 -1 -1.75 41 120,800 6,565,600 2 17 AIMS Akbar Indo Makmur Stimec Tbk 131 126 -5 -3.82 4 600 74,300 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 214 0 0.00 1,921 47,819,700 10,352,492,200 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 0 0 0 2 20 AKPI Argha Karya Prima Industry Tbk. 286 286 0 0.00 13 11,500 3,392,200 2 21 AKRA AKR Corporindo Tbk. 2,680 2,610 -70 -2.61 2,985 13,666,200 35,983,198,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 360 396 36 10.00 42 30,600 11,511,200 2 23 ALDO Alkindo Naratama Tbk. 420 420 0 0.00 2 130,100 54,642,000 2 24 ALKA Alakasa Industrindo Tbk 210 214 4 1.90 47 12,000 2,534,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 240 224 -16 -6.67 20 70,500 16,066,000 2 26 ALTO Tri Banyan Tirta Tbk. 310 308 -2 -0.65 2 200 60,000 1 27 AMAG Asuransi Multi Artha Guna Tbk. 195 199 4 2.05 38 205,500 40,680,200 2 28 AMAN Makmur Berkah Amanda Tbk. 258 268 10 3.88 220 1,156,100 304,609,800 1 29 AMAR Bank Amar Indonesia Tbk. 304 300 -4 -1.32 11 8,700 2,603,400 2 30 AMFG Asahimas Flat Glass Tbk. 2,390 2,380 -10 -0.42 19 28,200 66,582,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 300 290 -10 -3.33 2 300 88,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,240 -30 -1.32 35 107,200 240,142,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 680 690 10 1.47 166 140,600 96,016,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 13 22,700 1,135,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 590 560 -30 -5.08 3 2,200 1,238,000 1 36 ANTM Aneka Tambang Tbk. 1,055 1,100 45 4.27 28,430 571,253,300 626,787,134,500 1 37 APEX Apexindo Pratama Duta Tbk. 160 160 0 0.00 36 22,200 3,548,900 2 38 APIC Pacific Strategic Financial Tbk. 890 890 0 0.00 2,151 15,466,100 13,782,920,000 2 39 APII Arita Prima Indonesia Tbk. 155 157 2 1.29 16 75,900 11,789,000 2 40 APLI Asiaplast Industries Tbk. 125 118 -7 -5.60 31 39,800 4,826,100 1 41 APLN Agung Podomoro Land Tbk. 111 109 -2 -1.80 1,069 29,742,500 3,259,065,400 1 42 ARGO Argo Pantes Tbk 1,630 1,630 0 0.00 0 0 0 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 5 7,200 2,998,200 2 44 ARKA Arkha Jayanti Persada Tbk. 72 73 1 1.39 289 1,918,000 133,461,100 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 498 505 7 1.41 287 3,263,300 1,641,805,200 1 47 ARTA Arthavest Tbk 272 272 0 0.00 3 2,100 571,200 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 3 600 30,000 1 49 ARTO Bank Jago Tbk. 2,850 2,860 10 0.35 92 137,500 395,105,000 2 50 ASBI Asuransi Bintang Tbk. 326 310 -16 -4.91 5 3,800 1,180,400 2 51 ASDM Asuransi Dayin Mitra Tbk. 895 915 20 2.23 7 2,100 1,938,500 1 52 ASGR Astra Graphia Tbk. 690 685 -5 -0.72 233 266,500 181,232,000 1 53 ASII Astra International Tbk. 5,425 5,400 -25 -0.46 10,743 48,772,200 261,355,947,500 1 54 ASJT Asuransi Jasa Tania Tbk. 123 120 -3 -2.44 14 5,600 658,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,065 -10 -0.93 15 13,300 14,220,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 92 0 0.00 64 306,100 27,522,000 2 57 ASRI Alam Sutera Realty Tbk. 155 156 1 0.65 7,502 268,653,000 42,342,375,100 1 58 ASRM Asuransi Ramayana Tbk. 1,700 1,730 30 1.76 2 200 342,000 2 59 ASSA Adi Sarana Armada Tbk. 505 500 -5 -0.99 1,043 11,047,700 5,604,208,000 1 60 ATIC Anabatic Technologies Tbk. 615 615 0 0.00 3 1,700 1,050,500 1 61 AUTO Astra Otoparts Tbk. 865 870 5 0.58 194 470,700 406,651,500 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 8 6,300 315,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 7 4,600 230,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 9 30,500 12,139,000 2 65 BAJA Saranacentral Bajatama Tbk. 92 86 -6 -6.52 136 708,900 61,100,800 2 66 BALI Bali Towerindo Sentra Tbk. 985 985 0 0.00 3 400 395,000 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 4 500 25,000 2 69 BATA Sepatu Bata Tbk. 640 640 0 0.00 13 2,900 1,818,500 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 28,950 29,100 150 0.52 14,627 30,201,300 873,877,415,000 1 72 BBHI Bank Harda Internasional Tbk. 156 165 9 5.77 194 1,145,600 186,064,100 2 73 BBKP Bank Bukopin Tbk. 246 242 -4 -1.63 5,267 141,248,100 34,217,497,000 1 74 BBLD Buana Finance Tbk. 298 342 44 14.77 3 300 94,400 2 75 BBMD Bank Mestika Dharma Tbk. 1,585 1,585 0 0.00 0 0 0 1 76 BBNI Bank Negara Indonesia (Persero) Tbk. 4,740 4,660 -80 -1.69 19,745 72,577,500 338,230,945,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,360 3,380 20 0.60 19,132 156,784,000 526,984,349,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 750 735 -15 -2.00 45 165,700 122,509,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 117 -2 -1.68 187 549,900 64,201,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,390 0 0.00 4,179 29,109,900 40,486,542,500 1 82 BBYB Bank Neo Commerce Tbk. 366 364 -2 -0.55 11 33,000 11,932,600 1 83 BCAP MNC Kapital Indonesia Tbk. 115 115 0 0.00 56 373,200 42,767,300 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 8 12,000 600,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,460 2,430 -30 -1.22 416 1,057,400 2,576,249,000 1 87 BEEF Estika Tata Tiara Tbk. 143 138 -5 -3.50 558 4,247,200 589,545,300 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 12 43,600 2,180,000 2 89 BELL Trisula Textile Industries Tbk. 153 153 0 0.00 331 2,097,000 317,776,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 202 199 -3 -1.49 24 12,200 2,421,100 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 181 177 -4 -2.21 3,945 106,018,900 18,856,830,300 1 92 BFIN BFI Finance Indonesia Tbk. 384 376 -8 -2.08 504 4,014,500 1,523,381,400 1 93 BGTG Bank Ganesha Tbk. 50 51 1 2.00 94 2,357,700 118,327,300 2 94 BHAT Bhakti Multi Artha Tbk. 590 570 -20 -3.39 2,142 122,511,000 70,409,436,500 2 95 BHIT MNC Investama Tbk. 50 51 1 2.00 68,542 268,457,100 13,568,725,800 1 96 BIKA Binakarya Jaya Abadi Tbk. 146 142 -4 -2.74 16 27,100 3,711,600 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 1 600 30,000 2 98 BINA Bank Ina Perdana Tbk. 705 710 5 0.71 11 17,600 12,433,500 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 4 1,700 85,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 52 53 1 1.92 24 394,500 20,121,500 2 101 BIRD Blue Bird Tbk. 830 820 -10 -1.20 257 1,721,500 1,416,390,000 1 102 BISI BISI International Tbk. 900 895 -5 -0.56 73 219,400 195,680,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,085 1,105 20 1.84 3,033 18,519,500 20,329,107,500 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 580 570 -10 -1.72 3,345 15,732,900 8,972,348,500 1 105 BKDP Bukit Darmo Property Tbk 51 52 1 1.96 37 41,500 2,128,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 19 18,500 925,000 1 107 BKSW Bank QNB Indonesia Tbk. 125 124 -1 -0.80 44 442,500 53,771,500 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 7,800 390,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 645 645 0 0.00 98 132,200 85,181,500 2 111 BMAS Bank Maspion Indonesia Tbk. 276 270 -6 -2.17 8 1,600 446,400 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,775 5,975 200 3.46 16,023 108,431,400 636,026,602,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 58 60 2 3.45 40 175,100 10,426,700 1 114 BMTR Global Mediacom Tbk. 230 226 -4 -1.74 2,776 78,114,300 17,671,463,400 1 115 BNBA Bank Bumi Arta Tbk. 354 352 -2 -0.56 12 100,300 35,432,400 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 1 100 5,000 2 117 BNGA Bank CIMB Niaga Tbk. 760 750 -10 -1.32 424 2,555,500 1,921,562,500 1 118 BNII Bank Maybank Indonesia Tbk. 224 222 -2 -0.89 261 2,053,500 454,774,800 1 119 BNLI Bank Permata Tbk. 2,050 2,120 70 3.41 2,616 6,187,000 13,072,128,000 1 120 BOGA Bintang Oto Global Tbk. 1,375 1,365 -10 -0.73 4,026 110,805,700 152,092,782,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 157 156 -1 -0.64 27 28,000 4,299,800 2 122 BOLT Garuda Metalindo Tbk. 630 590 -40 -6.35 5 700 424,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 108 105 -3 -2.78 389 2,380,200 252,215,100 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 88 2 2.33 22 7,700 671,000 1 127 BRAM Indo Kordsa Tbk. 5,500 5,200 -300 -5.45 6 1,100 5,770,000 1 128 BRIS Bank BRIsyariah Tbk. 1,235 1,210 -25 -2.02 12,390 74,640,600 91,621,947,000 1 129 BRMS Bumi Resources Minerals Tbk. 51 52 1 1.96 1,093 138,504,200 7,186,492,800 2 130 BRNA Berlina Tbk. 1,060 1,135 75 7.08 2 2,000 2,251,000 2 131 BRPT Barito Pacific Tbk. 900 900 0 0.00 9,619 98,172,700 88,082,872,500 1 132 BSDE Bumi Serpong Damai Tbk. 890 880 -10 -1.12 2,284 20,821,100 18,260,700,000 1 133 BSIM Bank Sinarmas Tbk. 488 480 -8 -1.64 9 10,800 5,226,600 1 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,370 0 0.00 7 1,900 2,605,000 2 135 BSWD Bank Of India Indonesia Tbk. 1,750 1,750 0 0.00 0 0 0 2 136 BTEK Bumi Teknokultura Unggul Tbk 50 50 0 0.00 1 200 10,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 208 206 -2 -0.96 23 38,700 7,743,900 2 139 BTPN Bank BTPN Tbk. 2,280 2,270 -10 -0.44 79 146,100 328,090,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,700 3,790 90 2.43 4,512 5,939,500 21,983,724,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 97 -1 -1.02 81 1,440,400 141,373,000 1 142 BUKK Bukaka Teknik Utama Tbk. 700 705 5 0.71 15 41,500 29,251,000 2 143 BULL Buana Lintas Lautan Tbk. 332 324 -8 -2.41 4,254 236,057,200 78,165,406,600 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 2,253 359,110,300 18,383,359,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 52 0 0.00 10 24,100 1,292,900 2 146 BVIC Bank Victoria International Tbk. 100 98 -2 -2.00 764 7,998,600 788,176,400 1 147 BWPT Eagle High Plantations Tbk. 96 96 0 0.00 745 32,705,100 3,146,628,100 1 148 BYAN Bayan Resources Tbk. 12,450 12,200 -250 -2.01 2 1,000 12,200,000 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 50 0 0.00 97 1,203,100 60,221,200 2 150 CAMP Campina Ice Cream Industry Tbk. 258 256 -2 -0.78 143 284,200 73,459,600 1 151 CANI Capitol Nusantara Indonesia Tbk. 114 112 -2 -1.75 6 600 68,000 2 152 CARE Metro Healthcare Indonesia Tbk. 334 334 0 0.00 1,799 192,202,900 63,553,046,200 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 10 39,400 1,970,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 575 570 -5 -0.87 207 761,400 430,380,000 3 156 CASS Cardig Aero Services Tbk. 202 204 2 0.99 129 570,200 114,740,400 2 157 CBMF Cahaya Bintang Medan Tbk. 328 306 -22 -6.71 14 59,600 19,080,800 2 158 CCSI Communication Cable Systems Indonesia Tbk. 228 226 -2 -0.88 46 227,500 51,473,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,735 -5 -0.29 76 43,000 74,587,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 134 5 3.88 354 6,099,900 803,139,100 2 161 CFIN Clipan Finance Indonesia Tbk. 188 187 -1 -0.53 71 750,400 140,276,400 1 162 CINT Chitose Internasional Tbk. 230 264 34 14.78 11 21,100 5,430,000 2 163 CITA Cita Mineral Investindo Tbk. 2,380 2,250 -130 -5.46 13 4,600 10,312,000 2 164 CITY Natura City Developments Tbk. 104 98 -6 -5.77 13 25,200 2,494,700 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 476 470 -6 -1.26 934 5,601,000 2,639,995,400 1 167 CLPI Colorpak Indonesia Tbk. 670 675 5 0.75 55 120,600 80,964,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,030 1,080 50 4.85 223 586,200 636,766,000 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. 222 210 -12 -5.41 3 4,000 840,000 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 5,850 5,825 -25 -0.43 3,461 5,970,400 34,814,380,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 1 1,000 50,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 2 300 15,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 320 340 20 6.25 3 1,200 407,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 8 5,600 280,200 2 180 CSMI Cipta Selera Murni Tbk. 520 530 10 1.92 8 5,200 2,726,000 2 181 CSRA Cisadane Sawit Raya Tbk. 330 330 0 0.00 246 1,562,900 522,564,600 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 825 815 -10 -1.21 2,974 22,449,600 18,284,903,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 7 18,800 940,000 2 185 DADA Diamond Citra Propertindo Tbk. 50 50 0 0.00 146 4,288,500 214,425,000 2 186 DART Duta Anggada Realty Tbk. 226 218 -8 -3.54 1 100 21,800 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 161 150 -11 -6.83 3,435 33,542,100 5,136,457,800 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,630 -5 -0.31 9 5,600 9,147,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 4 2,000 100,000 1 191 DFAM Dafam Property Indonesia Tbk. 332 332 0 0.00 0 0 0 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 3 2,800 140,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,955 5 0.26 2 1,000 1,955,000 2 194 DILD Intiland Development Tbk. 159 158 -1 -0.63 245 4,796,300 753,012,600 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,280 2,200 -80 -3.51 5 4,300 9,315,000 2 196 DKFT Central Omega Resources Tbk. 110 148 38 34.55 10,967 317,478,200 43,275,433,900 2 197 DLTA Delta Djakarta Tbk. 4,030 4,020 -10 -0.25 47 32,000 128,714,000 1 198 DMAS Puradelta Lestari Tbk. 226 218 -8 -3.54 3,379 61,073,200 13,283,943,200 1 199 DMMX Digital Mediatama Maxima Tbk. 173 171 -2 -1.16 304 1,517,700 260,535,600 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 26 23,400 20,953,000 1 201 DNAR Bank Oke Indonesia Tbk. 228 214 -14 -6.14 7 5,000 1,081,400 1 202 DNET Indoritel Makmur Internasional Tbk. 3,490 3,500 10 0.29 22 59,500 208,186,000 2 203 DOID Delta Dunia Makmur Tbk. 242 234 -8 -3.31 1,568 25,832,500 6,054,768,000 1 204 DPNS Duta Pertiwi Nusantara Tbk. 238 246 8 3.36 10 69,900 17,332,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 54 51 -3 -5.56 177 3,894,000 201,736,100 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 31 90,200 5,657,400 1 207 DSNG Dharma Satya Nusantara Tbk. 498 470 -28 -5.62 1,580 14,699,900 7,015,561,800 1 208 DSSA Dian Swastatika Sentosa Tbk 15,000 15,250 250 1.67 1 100 1,525,000 1 209 DUCK Jaya Bersama Indo Tbk. 280 284 4 1.43 1,302 12,287,900 3,471,586,800 1 210 DUTI Duta Pertiwi Tbk 3,490 3,530 40 1.15 3 400 1,401,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,710 2,700 -10 -0.37 60 35,100 94,814,000 1 212 DWGL Dwi Guna Laksana Tbk. 214 214 0 0.00 0 0 0 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 200 10,000 1 214 EAST Eastparc Hotel Tbk. 54 55 1 1.85 56 1,157,400 64,349,000 2 215 ECII Electronic City Indonesia Tbk. 800 745 -55 -6.88 16 81,800 60,956,000 2 216 EKAD Ekadharma International Tbk. 1,265 1,260 -5 -0.40 281 509,300 639,902,500 1 217 ELSA Elnusa Tbk. 212 208 -4 -1.89 1,076 11,209,300 2,338,870,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 198 -2 -1.00 4 10,500 2,096,800 2 220 EMTK Elang Mahkota Teknologi Tbk. 8,000 9,200 1,200 15.00 11 3,300 27,860,000 1 221 ENRG Energi Mega Persada Tbk. 51 52 1 1.96 382 30,035,100 1,534,964,500 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 94 205,800 10,290,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 51 50 -1 -1.96 204 3,013,400 150,833,600 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 270 268 -2 -0.74 280 1,090,800 294,270,800 2 225 EPMT Enseval Putera Megatrading Tbk. 1,865 1,870 5 0.27 36 53,800 100,056,500 2 226 ERAA Erajaya Swasembada Tbk. 1,745 1,790 45 2.58 7,133 44,929,600 81,835,865,500 1 227 ERTX Eratex Djaja Tbk. 128 126 -2 -1.56 4 2,700 340,600 2 228 ESIP Sinergi Inti Plastindo Tbk. 102 98 -4 -3.92 2,719 24,015,200 2,470,988,700 2 229 ESSA Surya Esa Perkasa Tbk. 139 138 -1 -0.72 159 701,900 96,769,200 1 230 ESTA Esta Multi Usaha Tbk. 101 96 -5 -4.95 21 147,500 14,369,700 2 231 ESTI Ever Shine Tex Tbk. 53 54 1 1.89 91 904,500 48,658,800 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,030 2,010 -20 -0.99 3,708 21,849,400 43,961,061,000 1 234 FAST Fast Food Indonesia Tbk. 905 880 -25 -2.76 86 107,200 95,681,500 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 3 2,500 16,250,000 1 236 FILM MD Pictures Tbk. 199 204 5 2.51 459 5,309,300 1,070,491,500 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 250 248 -2 -0.80 617 3,082,300 770,115,400 2 239 FISH FKS Multi Agro Tbk. 2,700 2,680 -20 -0.74 2 200 536,000 2 240 FITT Hotel Fitra International Tbk. 59 59 0 0.00 13 31,200 1,744,900 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 107 100 -7 -6.54 287 2,945,000 306,313,800 2 243 FORU Fortune Indonesia Tbk 80 76 -4 -5.00 2 800 60,800 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 116 115 -1 -0.86 624 6,505,800 760,120,100 2 246 FREN Smartfren Telecom Tbk. 70 67 -3 -4.29 6,502 345,868,300 23,386,478,500 1 247 FUJI Fuji Finance Indonesia Tbk. 110 111 1 0.91 10 4,500 494,000 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 1,000 50,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 69 69 0 0.00 441 4,028,500 276,827,700 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,355 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 342 342 0 0.00 5 22,200 7,748,400 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,975 40,525 -450 -1.10 4,299 1,895,100 77,254,512,500 1 254 GGRP Gunung Raja Paksi Tbk. 338 338 0 0.00 3 1,600 540,800 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,750 1,650 -100 -5.71 14 8,800 15,541,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 240 238 -2 -0.83 1,612 17,434,500 4,112,126,200 1 257 GJTL Gajah Tunggal Tbk. 456 452 -4 -0.88 410 2,126,300 969,237,800 1 258 GLOB Global Teleshop Tbk. 119 113 -6 -5.04 13 6,600 829,600 2 259 GLVA Galva Technologies Tbk. 314 320 6 1.91 14 106,300 32,878,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 78 -1 -1.27 145 1,234,300 96,946,100 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. 193 196 3 1.55 3 800 159,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,220 -10 -0.81 136 203,600 249,615,500 1 265 GPRA Perdana Gapuraprima Tbk. 51 50 -1 -1.96 51 201,600 10,080,100 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 90 3 3.45 13 2,300 196,400 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 93 93 0 0.00 88 2,030,300 187,646,600 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. 366 352 -14 -3.83 11 29,300 10,365,000 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,150 3,100 -50 -1.59 82 48,300 150,498,000 1 276 HELI Jaya Trishindo Tbk. 218 204 -14 -6.42 8 2,900 594,600 2 277 HERO Hero Supermarket Tbk. 805 800 -5 -0.62 28 51,000 40,818,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,040 3,000 -40 -1.32 414 329,700 991,048,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 500 480 -20 -4.00 2 1,800 864,000 1 280 HKMU HK Metals Utama Tbk. 72 70 -2 -2.78 589 13,722,000 961,621,300 1 281 HMSP H.M. Sampoerna Tbk. 1,415 1,405 -10 -0.71 5,408 27,666,500 39,088,965,000 1 282 HOKI Buyung Poetra Sembada Tbk. 850 845 -5 -0.59 999 11,073,600 9,369,791,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 910 930 20 2.20 15 1,235,600 1,142,989,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 2,000 100,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 17 14,100 705,000 2 287 HRTA Hartadinata Abadi Tbk. 190 188 -2 -1.05 330 2,359,700 442,382,900 1 288 HRUM Harum Energy Tbk. 2,180 2,150 -30 -1.38 1,036 3,365,800 7,249,467,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 2 400 20,000 2 290 IBFN Intan Baruprana Finance Tbk. 272 272 0 0.00 2 11,600 3,153,600 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 1 100 800,000 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,650 9,750 100 1.04 7,062 9,102,800 89,214,875,000 1 293 ICON Island Concepts Indonesia Tbk. 55 55 0 0.00 12 123,000 6,585,000 2 294 IDPR Indonesia Pondasi Raya Tbk. 173 173 0 0.00 0 0 0 1 295 IFII Indonesia Fibreboard Industry Tbk. 120 118 -2 -1.67 19 26,800 3,165,700 1 296 IFSH Ifishdeco Tbk. 380 368 -12 -3.16 12 7,000 2,591,200 2 297 IGAR Champion Pacific Indonesia Tbk. 322 320 -2 -0.62 36 60,800 19,419,000 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 0.00 215 5,563,900 278,195,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 170 170 0 0.00 575 4,060,800 695,805,900 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 6 7,600 1,611,200 2 302 IMAS Indomobil Sukses Internasional Tbk. 680 710 30 4.41 4,360 35,937,700 25,595,342,000 1 303 IMJS Indomobil Multi Jasa Tbk. 230 232 2 0.87 861 11,470,500 2,736,047,000 1 304 IMPC Impack Pratama Industri Tbk. 1,340 1,325 -15 -1.12 69 1,214,300 1,605,928,500 2 305 INAF Indofarma Tbk. 3,140 3,070 -70 -2.23 1,072 1,544,300 4,757,231,000 1 306 INAI Indal Aluminium Industry Tbk. 310 324 14 4.52 15 13,700 4,476,000 2 307 INCF Indo Komoditi Korpora Tbk. 52 51 -1 -1.92 57 599,500 30,820,100 2 308 INCI Intanwijaya Internasional Tbk 630 635 5 0.79 37 60,500 38,132,000 1 309 INCO Vale Indonesia Tbk. 4,050 4,270 220 5.43 14,032 38,577,400 165,816,471,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,000 7,025 25 0.36 7,713 16,241,000 113,417,302,500 1 311 INDO Royalindo Investa Wijaya Tbk. 108 103 -5 -4.63 21 40,700 4,232,700 2 312 INDR Indo-Rama Synthetics Tbk. 2,150 2,140 -10 -0.47 24 30,300 63,573,000 1 313 INDS Indospring Tbk. 1,920 1,890 -30 -1.56 13 2,200 4,158,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 4 500 25,200 2 315 INDY Indika Energy Tbk. 935 935 0 0.00 2,191 6,477,300 6,051,047,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,125 9,100 -25 -0.27 3,259 5,800,900 52,566,780,000 1 317 INOV Inocycle Technology Group Tbk. 143 139 -4 -2.80 74 160,400 22,206,500 2 318 INPC Bank Artha Graha Internasional Tbk. 52 57 5 9.62 281 7,975,700 450,708,600 1 319 INPP Indonesian Paradise Property Tbk. 720 760 40 5.56 15 5,200 3,722,500 2 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,470 0 0.00 307 796,400 1,166,861,000 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 210 210 0 0.00 15 25,000 5,150,400 2 323 INTD Inter Delta Tbk 147 151 4 2.72 8 1,400 211,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,225 12,200 -25 -0.20 2,775 1,707,900 20,708,402,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 378 380 2 0.53 266 543,300 204,771,400 2 326 IPCM Jasa Armada Indonesia Tbk. 226 226 0 0.00 49 160,800 34,691,000 2 327 IPOL Indopoly Swakarsa Industry Tbk. 88 88 0 0.00 18 60,000 5,281,000 1 328 IPTV MNC Vision Networks Tbk. 290 290 0 0.00 989 13,263,900 3,863,922,200 1 329 IRRA Itama Ranoraya Tbk. 880 875 -5 -0.57 1,890 16,140,900 14,033,891,500 2 330 ISAT Indosat Tbk. 2,010 2,010 0 0.00 1,141 2,103,400 4,202,801,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 122 0 0.00 220 3,289,600 400,676,700 1 332 ITIC Indonesian Tobacco Tbk. 840 800 -40 -4.76 1,327 2,238,100 1,847,954,000 2 333 ITMA Sumber Energi Andalan Tbk. 470 460 -10 -2.13 6 11,100 5,209,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,125 8,250 125 1.54 3,675 3,532,200 29,271,910,000 1 335 JAST Jasnita Telekomindo Tbk. 104 101 -3 -2.88 962 14,839,500 1,510,267,000 2 336 JAWA Jaya Agra Wattie Tbk. 95 89 -6 -6.32 51 97,300 8,686,500 1 337 JAYA Armada Berjaya Trans Tbk. 128 120 -8 -6.25 2,017 6,862,500 840,723,500 2 338 JECC Jembo Cable Company Tbk. 6,500 6,500 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. 450 428 -22 -4.89 4 800 359,800 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 342 340 -2 -0.58 1 50,000 17,000,000 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. 135 135 0 0.00 15 44,400 5,974,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,070 1,055 -15 -1.40 4,811 19,279,900 20,399,818,500 1 345 JRPT Jaya Real Property Tbk. 422 420 -2 -0.47 712 9,249,000 3,842,619,800 1 346 JSKY Sky Energy Indonesia Tbk. 220 216 -4 -1.82 9,293 106,258,500 23,800,022,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,560 3,570 10 0.28 1,269 2,149,300 7,673,758,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 1,060 995 -65 -6.13 3 300 305,500 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 885 0 0.00 52 1,542,600 1,368,236,000 2 350 KAEF Kimia Farma Tbk. 3,150 3,080 -70 -2.22 2,356 4,229,000 13,032,757,000 1 351 KARW ICTSI Jasa Prima Tbk. 60 60 0 0.00 52 212,900 13,152,900 2 352 KAYU Darmi Bersaudara Tbk. 51 50 -1 -1.96 217 3,698,500 185,218,000 2 353 KBAG Karya Bersama Anugerah Tbk. 54 57 3 5.56 9,238 776,532,100 43,091,923,200 2 354 KBLI KMI Wire & Cable Tbk. 312 310 -2 -0.64 113 840,600 259,798,600 1 355 KBLM Kabelindo Murni Tbk. 198 193 -5 -2.53 47 199,600 38,152,000 2 356 KBLV First Media Tbk. 390 380 -10 -2.56 3 7,200 2,807,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 730 740 10 1.37 11 22,800 16,906,000 2 359 KEEN Kencana Energi Lestari Tbk. 300 296 -4 -1.33 123 2,119,600 628,928,600 1 360 KEJU Mulia Boga Raya Tbk. 1,145 1,145 0 0.00 78 179,500 206,654,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 1 200 10,000 2 362 KICI Kedaung Indah Can Tbk 192 182 -10 -5.21 1 100 18,200 1 363 KIJA Kawasan Industri Jababeka Tbk. 208 199 -9 -4.33 1,928 30,725,100 6,150,738,700 1 364 KINO Kino Indonesia Tbk. 3,100 3,000 -100 -3.23 71 214,000 653,378,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 168 168 0 0.00 12 5,200 928,200 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 197 -1 -0.51 10 16,600 3,204,500 1 368 KLBF Kalbe Farma Tbk. 1,525 1,495 -30 -1.97 9,672 58,395,800 87,322,388,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 580 575 -5 -0.86 27 22,500 12,705,000 2 370 KMTR Kirana Megatara Tbk. 334 332 -2 -0.60 20 25,200 8,104,000 2 371 KOBX Kobexindo Tractors Tbk. 102 103 1 0.98 45 228,600 23,353,600 1 372 KOIN Kokoh Inti Arebama Tbk 100 100 0 0.00 2 200 20,000 2 373 KONI Perdana Bangun Pusaka Tbk 480 448 -32 -6.67 1 200 89,600 2 374 KOPI Mitra Energi Persada Tbk. 448 446 -2 -0.45 9 7,100 3,078,800 2 375 KOTA DMS Propertindo Tbk. 324 302 -22 -6.79 40 74,400 23,143,000 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 49 853,600 42,680,000 1 377 KPAS Cottonindo Ariesta Tbk. 54 52 -2 -3.70 237 2,346,700 122,252,500 2 378 KPIG MNC Land Tbk. 104 104 0 0.00 38 1,197,600 124,428,200 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 360 360 0 0.00 1,299 11,799,100 4,240,911,000 1 381 KREN Kresna Graha Investama Tbk. 88 87 -1 -1.14 1,831 19,582,100 1,760,179,300 1 382 LAND Trimitra Propertindo Tbk. 177 177 0 0.00 16 34,500 5,903,100 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 352 356 4 1.14 9 48,200 16,985,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 3 1,500 75,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,700 5,325 -375 -6.58 6 2,900 15,442,500 1 388 LINK Link Net Tbk. 2,100 2,130 30 1.43 1,372 5,839,600 12,367,737,000 1 389 LION Lion Metal Works Tbk. 266 252 -14 -5.26 8 2,800 707,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 30,200 1,510,000 2 391 LMPI Langgeng Makmur Industri Tbk. 75 75 0 0.00 3 400 30,200 2 392 LMSH Lionmesh Prima Tbk. 264 264 0 0.00 2 200 52,600 2 393 LPCK Lippo Cikarang Tbk 805 850 45 5.59 1,136 4,210,000 3,547,104,500 1 394 LPGI Lippo General Insurance Tbk. 3,400 3,300 -100 -2.94 5 800 2,697,000 1 395 LPIN Multi Prima Sejahtera Tbk 214 226 12 5.61 11 40,900 8,778,800 2 396 LPKR Lippo Karawaci Tbk. 135 134 -1 -0.74 1,503 56,653,700 7,475,371,600 1 397 LPLI Star Pacific Tbk 79 78 -1 -1.27 3 900 70,200 2 398 LPPF Matahari Department Store Tbk. 1,000 975 -25 -2.50 1,881 11,163,600 10,948,446,500 1 399 LPPS Lenox Pasifik Investama Tbk. 81 84 3 3.70 5 50,100 4,058,400 2 400 LRNA Eka Sari Lorena Transport Tbk. 119 120 1 0.84 19 522,600 62,166,200 2 401 LSIP PP London Sumatra Indonesia Tbk. 980 955 -25 -2.55 2,261 20,840,900 20,097,779,000 1 402 LTLS Lautan Luas Tbk. 428 434 6 1.40 12 13,000 5,596,800 1 403 LUCK Sentral Mitra Informatika Tbk. 162 157 -5 -3.09 383 2,053,900 325,954,100 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. 550 555 5 0.91 255 977,900 538,575,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 5 50,600 2,530,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 2,070 1,930 -140 -6.76 412 943,200 1,929,752,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 0 0.00 2 200 250,000 2 411 MAPI Mitra Adiperkasa Tbk. 655 640 -15 -2.29 1,185 18,210,500 11,733,868,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 2 500 25,000 2 413 MARK Mark Dynamics Indonesia Tbk. 870 860 -10 -1.15 539 2,515,800 2,183,309,500 1 414 MASA Multistrada Arah Sarana Tbk. 645 600 -45 -6.98 14 14,200 8,626,000 1 415 MAYA Bank Mayapada Internasional Tbk. 6,500 6,900 400 6.15 3 600 4,070,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,250 2,270 20 0.89 130 108,000 243,449,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 368 -4 -1.08 83 143,500 52,935,200 1 418 MBTO Martina Berto Tbk. 77 75 -2 -2.60 3 300 22,600 1 419 MCAS M Cash Integrasi Tbk. 2,040 2,030 -10 -0.49 105 594,000 1,221,960,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 117 0 0.00 75 793,600 91,620,900 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 500 25,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,830 1,850 20 1.09 8,465 76,074,700 139,823,938,500 2 423 MDKI Emdeki Utama Tbk. 156 156 0 0.00 38 298,800 46,626,700 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. 382 370 -12 -3.14 3,543 54,293,100 20,225,226,000 1 427 MEGA Bank Mega Tbk. 7,100 7,100 0 0.00 3 400 2,840,000 1 428 MERK Merck Tbk. 3,060 3,040 -20 -0.65 23 8,000 24,441,000 2 429 META Nusantara Infrastructure Tbk. 106 106 0 0.00 15 123,400 13,115,400 1 430 MFIN Mandala Multifinance Tbk. 1,105 1,120 15 1.36 5 12,200 13,665,500 2 431 MFMI Multifiling Mitra Indonesia Tbk. 530 535 5 0.94 20 12,400 6,376,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 800 785 -15 -1.88 346 2,323,500 1,832,007,500 1 434 MICE Multi Indocitra Tbk. 290 290 0 0.00 2 1,000 290,000 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 1 100 150,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,630 2,570 -60 -2.28 2,476 22,532,600 58,922,087,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 1 100 5,000 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 0 0 0 2 441 MKPI Metropolitan Kentjana Tbk. 24,050 23,500 -550 -2.29 1 100 2,350,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,150 9,100 -50 -0.55 6 3,300 30,020,000 1 443 MLIA Mulia Industrindo Tbk 438 438 0 0.00 250 7,046,300 3,110,778,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 7 6,000 300,000 1 445 MLPT Multipolar Technology Tbk. 590 585 -5 -0.85 127 337,900 194,226,500 1 446 MMLP Mega Manunggal Property Tbk. 272 266 -6 -2.21 326 3,323,700 893,488,800 2 447 MNCN Media Nusantara Citra Tbk. 830 800 -30 -3.61 4,689 61,869,000 49,811,384,500 1 448 MOLI Madusari Murni Indah Tbk. 845 845 0 0.00 1 100 84,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 336 340 4 1.19 1,406 13,889,600 4,689,033,200 1 450 MPOW Megapower Makmur Tbk. 57 58 1 1.75 66 196,400 10,958,900 2 451 MPPA Matahari Putra Prima Tbk. 93 92 -1 -1.08 121 972,300 88,792,500 1 452 MPRO Maha Properti Indonesia Tbk. 1,000 1,000 0 0.00 0 0 0 2 453 MRAT Mustika Ratu Tbk. 135 133 -2 -1.48 26 44,600 5,923,500 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 40 223,300 66,537,400 2 456 MSKY MNC Sky Vision Tbk. 725 750 25 3.45 10 23,300 17,455,000 1 457 MTDL Metrodata Electronics Tbk. 1,605 1,600 -5 -0.31 620 2,118,800 3,405,682,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 0 0 0 2 459 MTLA Metropolitan Land Tbk. 446 446 0 0.00 0 0 0 1 460 MTPS Meta Epsi Tbk. 312 312 0 0.00 0 0 0 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. 57 54 -3 -5.26 35 670,000 36,795,900 2 464 MYOH Samindo Resources Tbk. 1,150 1,120 -30 -2.61 34 141,200 159,289,500 1 465 MYOR Mayora Indah Tbk. 2,340 2,330 -10 -0.43 2,304 5,654,500 13,190,316,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 50 52 2 4.00 16 41,500 2,132,200 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 510 510 0 0.00 3,352 230,912,700 116,054,573,900 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 132 133 1 0.76 5 39,400 5,240,100 2 472 NFCX NFC Indonesia Tbk. 1,695 1,675 -20 -1.18 7 2,000 3,367,500 2 473 NICK Charnic Capital Tbk. 300 296 -4 -1.33 3 1,000 283,800 2 474 NIKL Pelat Timah Nusantara Tbk. 765 775 10 1.31 406 1,051,300 801,234,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 149 147 -2 -1.34 3 12,400 1,822,800 2 477 NISP Bank OCBC NISP Tbk. 725 720 -5 -0.69 72 272,500 196,290,000 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 1 8,000 6,560,000 1 479 NRCA Nusa Raya Cipta Tbk. 296 298 2 0.68 14 44,000 13,191,800 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 216 202 -14 -6.48 19 43,000 8,702,000 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. 107 103 -4 -3.74 937 10,741,600 1,102,487,300 2 485 OMRE Indonesia Prima Property Tbk 340 340 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 164 163 -1 -0.61 729 4,559,600 757,957,000 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 354 348 -6 -1.69 1,082 2,824,500 984,883,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 88 89 1 1.14 157 1,319,000 115,661,700 1 490 PANI Pratama Abadi Nusa Industri Tbk. 105 105 0 0.00 1 1,000 105,000 2 491 PANR Panorama Sentrawisata Tbk. 88 87 -1 -1.14 126 629,100 54,752,800 1 492 PANS Panin Sekuritas Tbk. 800 795 -5 -0.62 41 39,100 30,920,000 1 493 PBID Panca Budi Idaman Tbk. 970 1,140 170 17.53 812 1,900,000 2,161,520,500 1 494 PBRX Pan Brothers Tbk. 218 222 4 1.83 39 307,900 68,589,800 1 495 PBSA Paramita Bangun Sarana Tbk. 600 710 110 18.33 35 20,794,400 11,646,206,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 248 232 -16 -6.45 1 100 23,200 2 497 PDES Destinasi Tirta Nusantara Tbk 246 230 -16 -6.50 24 16,100 4,338,400 2 498 PEGE Panca Global Kapital Tbk. 117 112 -5 -4.27 3 1,400 156,800 2 499 PEHA Phapros Tbk. 1,530 1,500 -30 -1.96 103 132,000 197,284,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,075 1,060 -15 -1.40 7,761 94,255,000 99,569,956,500 1 501 PGJO Tourindo Guide Indonesia Tbk. 33 34 1 3.03 16 34,000 1,165,100 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 174 164 -10 -5.75 2 5,600 918,300 2 503 PGUN Pradiksi Gunatama Tbk. 226 218 -8 -3.54 12 19,000 4,227,400 1 504 PICO Pelangi Indah Canindo Tbk 144 137 -7 -4.86 118 727,400 99,476,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 498 -2 -0.40 45 63,600 31,745,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 0 0 0 2 507 PLAN Planet Properindo Jaya Tbk. 264 244 -20 -7.58 1,035 9,116,600 2,285,678,800 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,500 2,490 -10 -0.40 3 400 996,000 1 510 PMJS Putra Mandiri Jembar Tbk. 130 129 -1 -0.77 3 1,100 141,900 2 511 PNBN Bank Pan Indonesia Tbk 785 785 0 0.00 556 4,055,400 3,196,437,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 50 0 0.00 1,507 48,088,800 2,432,657,000 1 513 PNGO Pinago Utama Tbk. 610 595 -15 -2.46 14 63,300 36,641,500 2 514 PNIN Paninvest Tbk. 695 680 -15 -2.16 64 442,700 303,988,000 1 515 PNLF Panin Financial Tbk. 191 192 1 0.52 455 8,860,000 1,700,735,500 1 516 PNSE Pudjiadi & Sons Tbk. 735 685 -50 -6.80 2 300 205,500 2 517 POLA Pool Advista Finance Tbk. 54 54 0 0.00 5 2,300 126,400 2 518 POLI Pollux Investasi Internasional Tbk. 1,015 1,005 -10 -0.99 7 10,600 10,612,000 2 519 POLL Pollux Properti Indonesia Tbk. 6,025 5,625 -400 -6.64 98 71,700 403,312,500 1 520 POLU Golden Flower Tbk. 1,000 1,110 110 11.00 7 11,700 11,760,500 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 2 173,600 8,680,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 480 478 -2 -0.42 3 1,700 813,400 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 1 100 5,000 2 525 POWR Cikarang Listrindo Tbk. 600 590 -10 -1.67 406 2,447,400 1,456,500,500 2 526 PPGL Prima Globalindo Logistik Tbk. 304 300 -4 -1.32 1,071 4,905,700 1,480,015,800 3 527 PPRE PP Presisi Tbk. 176 172 -4 -2.27 789 7,008,200 1,208,074,300 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 100 1,305,400 65,270,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 120 120 0 0.00 0 0 0 1 530 PRDA Prodia Widyahusada Tbk. 2,760 2,800 40 1.45 16 2,500 6,976,000 1 531 PRIM Royal Prima Tbk. 234 246 12 5.13 6 600 142,600 2 532 PSAB J Resources Asia Pasifik Tbk. 210 206 -4 -1.90 1,038 13,297,900 2,733,387,800 2 533 PSDN Prasidha Aneka Niaga Tbk 101 100 -1 -0.99 17 97,200 9,755,800 2 534 PSGO Palma Serasih Tbk. 104 101 -3 -2.88 73 485,800 49,409,200 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 169 169 0 0.00 29 610,500 102,883,700 1 537 PTBA Bukit Asam Tbk. 1,960 1,940 -20 -1.02 9,130 18,159,000 35,491,304,000 1 538 PTIS Indo Straits Tbk. 154 154 0 0.00 4 1,200 176,000 1 539 PTPP PP (Persero) Tbk. 915 890 -25 -2.73 3,243 20,210,400 18,036,285,000 1 540 PTPW Pratama Widya Tbk. 1,250 1,175 -75 -6.00 30 110,600 129,097,000 2 541 PTRO Petrosea Tbk. 1,700 1,690 -10 -0.59 238 232,900 392,699,500 1 542 PTSN Sat Nusapersada Tbk 206 210 4 1.94 192 1,341,600 276,923,200 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 3 400 81,400 1 545 PURA Putra Rajawali Kencana Tbk. 128 128 0 0.00 11,212 197,776,000 25,101,230,400 2 546 PURE Trinitan Metals and Minerals Tbk. 258 250 -8 -3.10 2,106 16,207,900 4,057,483,800 1 547 PURI Puri Global Sukses Tbk. 280 280 0 0.00 4 1,100 307,600 2 548 PWON Pakuwon Jati Tbk. 414 418 4 0.97 5,096 74,043,400 30,671,664,400 1 549 PYFA Pyridam Farma Tbk 855 855 0 0.00 391 631,600 546,117,500 2 550 PZZA Sarimelati Kencana Tbk. 625 620 -5 -0.80 132 414,900 257,454,500 1 551 RAJA Rukun Raharja Tbk. 132 134 2 1.52 3,219 50,512,800 6,759,664,200 1 552 RALS Ramayana Lestari Sentosa Tbk. 575 550 -25 -4.35 1,305 9,259,200 5,150,108,000 1 553 RANC Supra Boga Lestari Tbk. 412 406 -6 -1.46 295 1,611,100 657,644,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 3 32,100 1,605,000 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 9 32,900 1,645,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 324 302 -22 -6.79 7 10,900 3,292,400 1 558 RICY Ricky Putra Globalindo Tbk 99 93 -6 -6.06 6 13,400 1,266,700 1 559 RIGS Rig Tenders Indonesia Tbk. 236 234 -2 -0.85 38 56,100 13,256,200 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 -0.45 118 398,700 175,517,200 2 562 RMBA Bentoel Internasional Investama Tbk. 352 344 -8 -2.27 30 117,000 41,280,800 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,105 0 0.00 1 200 221,000 2 564 RODA Pikko Land Development Tbk. 54 54 0 0.00 13 144,200 7,615,900 2 565 RONY Aesler Grup Internasional Tbk. 470 470 0 0.00 308 916,700 429,962,000 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,240 1,245 5 0.40 53 98,000 121,035,500 1 567 RUIS Radiant Utama Interinsco Tbk. 298 292 -6 -2.01 12 20,300 5,931,200 2 568 SAFE Steady Safe Tbk 191 191 0 0.00 154 246,100 46,579,100 2 569 SAME Sarana Meditama Metropolitan Tbk. 166 169 3 1.81 16,756 511,538,900 88,155,258,200 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 380 0 0.00 0 0 0 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. 81 80 -1 -1.23 369 2,043,200 162,965,900 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 10,175 0 0.00 1 100 1,017,500 1 575 SCMA Surya Citra Media Tbk. 1,495 1,480 -15 -1.00 1,819 18,609,500 27,221,873,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 224 -4 -1.75 8 24,900 5,625,600 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 7 83,300 4,165,000 2 579 SDPC Millennium Pharmacon International Tbk. 101 96 -5 -4.95 46 119,200 11,754,500 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 800 755 -45 -5.62 2 200 151,000 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 0 0.00 106 568,000 576,726,500 2 582 SGER Sumber Global Energy Tbk. 466 472 6 1.29 372 1,807,000 851,445,000 2 583 SGRO Sampoerna Agro Tbk. 1,430 1,330 -100 -6.99 289 1,772,800 2,419,706,500 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 570 570 0 0.00 78 371,200 210,100,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 800 0 0.00 5,809 21,273,200 17,015,719,000 1 587 SILO Siloam International Hospitals Tbk. 5,000 4,910 -90 -1.80 88 294,200 1,454,095,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 330 324 -6 -1.82 1,173 14,007,900 4,583,017,200 1 590 SINI Singaraja Putra Tbk. 412 406 -6 -1.46 28 16,400 6,559,400 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,120 1,200 80 7.14 38 278,200 326,706,500 2 592 SKBM Sekar Bumi Tbk. 348 346 -2 -0.57 1 100 34,600 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 545 540 -5 -0.92 21 167,500 89,811,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,790 4,790 0 0.00 28 78,300 375,824,000 2 597 SMAR Smart Tbk. 3,000 3,000 0 0.00 7 100,300 300,900,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 500 494 -6 -1.20 1,012 5,615,300 2,762,451,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,070 -10 -0.93 11 5,000 5,303,500 1 600 SMDM Suryamas Dutamakmur Tbk. 105 98 -7 -6.67 8 14,000 1,375,200 2 601 SMDR Samudera Indonesia Tbk. 280 276 -4 -1.43 761 5,746,700 1,595,372,000 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,575 9,125 -450 -4.70 4,644 6,867,000 62,883,525,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 182 -3 -1.62 310 989,700 182,223,800 1 604 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 0 0.00 2 200 3,260,000 1 605 SMMT Golden Eagle Energy Tbk. 81 82 1 1.23 18 16,400 1,349,500 2 606 SMRA Summarecon Agung Tbk. 660 660 0 0.00 1,948 10,406,700 6,830,076,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,395 1,360 -35 -2.51 512 1,403,500 1,942,326,500 1 609 SOCI Soechi Lines Tbk. 120 120 0 0.00 239 2,779,200 332,174,900 1 610 SOFA Boston Furniture Industries Tbk. 107 106 -1 -0.93 17 87,400 9,260,500 3 611 SOHO Soho Global Health Tbk. 6,050 5,800 -250 -4.13 411 140,100 841,437,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,250 6,250 0 0.00 0 0 0 1 613 SOSS Shield On Service Tbk. 422 436 14 3.32 6 1,600 671,400 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 1 100 22,600 2 615 SPMA Suparma Tbk. 280 280 0 0.00 12 27,100 7,448,000 1 616 SPTO Surya Pertiwi Tbk. 400 402 2 0.50 51 64,900 26,510,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 193 196 3 1.55 1,204 25,824,200 5,040,853,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 133 132 -1 -0.75 4 1,600 211,200 1 619 SRIL Sri Rejeki Isman Tbk. 204 202 -2 -0.98 1,356 14,947,100 3,033,633,600 1 620 SRSN Indo Acidatama Tbk 55 55 0 0.00 151 2,707,800 148,360,400 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,280 0 0.00 167 550,500 1,806,914,000 2 622 SSIA Surya Semesta Internusa Tbk. 486 486 0 0.00 2,463 35,827,800 17,629,045,500 1 623 SSMS Sawit Sumbermas Sarana Tbk. 815 800 -15 -1.84 133 205,100 165,344,000 1 624 SSTM Sunson Textile Manufacture Tbk 550 555 5 0.91 18 24,100 13,270,000 2 625 STAR Buana Artha Anugerah Tbk. 124 119 -5 -4.03 21 59,700 7,059,100 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. 2,950 2,950 0 0.00 69 335,100 988,546,000 2 631 SWAT Sriwahana Adityakarta Tbk. 100 99 -1 -1.00 33 208,800 20,741,000 2 632 TALF Tunas Alfin Tbk. 282 282 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 192 194 2 1.04 1,091 7,009,100 1,358,138,900 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 33 687,600 34,380,000 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. 1,500 1,475 -25 -1.67 8,217 46,711,500 68,437,169,500 1 638 TBLA Tunas Baru Lampung Tbk. 755 745 -10 -1.32 394 2,617,400 1,939,195,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 730 715 -15 -2.05 16 5,800 4,152,000 2 640 TCID Mandom Indonesia Tbk. 6,550 6,550 0 0.00 5 1,200 7,860,000 1 641 TCPI Transcoal Pacific Tbk. 6,100 6,075 -25 -0.41 6,726 9,514,000 58,118,057,500 2 642 TDPM Tridomain Performance Materials Tbk. 118 120 2 1.69 607 5,335,200 644,402,100 1 643 TEBE Dana Brata Luhur Tbk. 1,400 1,305 -95 -6.79 12 10,600 13,833,000 2 644 TECH Indosterling Technomedia Tbk. 147 142 -5 -3.40 98 495,400 71,816,000 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 160 153 -7 -4.38 5 1,600 261,500 2 647 TFCO Tifico Fiber Indonesia Tbk. 480 500 20 4.17 3 300 152,000 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 96 94 -2 -2.08 582 6,467,800 606,599,700 1 650 TIFA KDB Tifa Finance Tbk. 520 520 0 0.00 5 10,800 5,564,500 2 651 TINS Timah Tbk. 830 860 30 3.61 6,087 43,058,500 36,731,659,500 1 652 TIRA Tira Austenite Tbk 240 268 28 11.67 10 10,000 2,260,000 2 653 TIRT Tirta Mahakam Resources Tbk 50 53 3 6.00 21 275,500 13,785,100 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,100 6,075 -25 -0.41 1,544 1,914,800 11,656,487,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,620 2,560 -60 -2.29 42,487 391,510,600 1,009,257,708,000 1 656 TMAS Temas Tbk. 112 122 10 8.93 1,126 24,758,200 2,874,700,500 1 657 TMPO Tempo Intimedia Tbk. 119 112 -7 -5.88 5 1,600 186,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 292 290 -2 -0.68 38 357,900 103,967,400 2 659 TOBA TBS Energi Utama Tbk. 386 380 -6 -1.55 15 175,300 67,236,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 0 0 0 1 661 TOTL Total Bangun Persada Tbk. 282 282 0 0.00 155 738,600 210,017,400 1 662 TOTO Surya Toto Indonesia Tbk. 210 206 -4 -1.90 29 13,700 2,848,400 2 663 TOWR Sarana Menara Nusantara Tbk. 990 990 0 0.00 9,400 58,890,000 58,281,715,500 1 664 TOYS Sunindo Adipersada Tbk. 520 520 0 0.00 803 2,030,900 1,047,474,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 8,000 7,950 -50 -0.62 410 1,485,600 11,801,420,000 2 666 TPMA Trans Power Marine Tbk. 302 302 0 0.00 5 3,000 906,400 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 110 0 0.00 2 1,100 121,000 1 670 TRIN Perintis Triniti Properti Tbk. 256 276 20 7.81 13,286 35,994,200 9,723,965,200 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 1 2,900 632,200 2 673 TRJA Transkon Jaya Tbk. 151 160 9 5.96 435 2,936,900 451,004,400 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 144 144 0 0.00 26 101,300 14,567,100 2 676 TRUS Trust Finance Indonesia Tbk 344 344 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,255 -5 -0.40 69 89,300 112,184,500 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,310 1,325 15 1.15 59 214,300 291,150,500 2 679 TURI Tunas Ridean Tbk. 1,285 1,285 0 0.00 9 297,300 382,030,500 1 680 UANG Pakuan Tbk. 200 208 8 4.00 46 160,100 31,824,000 2 681 UCID Uni-Charm Indonesia Tbk. 1,550 1,620 70 4.52 274 396,700 626,140,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,655 0 0.00 799 529,800 878,901,500 1 683 UNIC Unggul Indah Cahaya Tbk. 4,100 3,880 -220 -5.37 6 10,400 40,388,000 1 684 UNIT Nusantara Inti Corpora Tbk 146 141 -5 -3.42 2 600 84,700 2 685 UNSP Bakrie Sumatera Plantations Tbk. 76 79 3 3.95 129 1,416,800 110,820,600 1 686 UNTR United Tractors Tbk. 21,125 20,450 -675 -3.20 10,068 7,408,000 151,014,990,000 1 687 UNVR Unilever Indonesia Tbk. 7,825 7,625 -200 -2.56 15,003 17,741,500 136,021,757,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,325 1,325 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 78 77 -1 -1.28 11 70,800 5,522,400 1 690 VINS Victoria Insurance Tbk. 91 91 0 0.00 40 35,200 3,275,800 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 5 26,600 1,330,000 1 692 VOKS Voksel Electric Tbk. 199 195 -4 -2.01 7 23,000 4,526,100 1 693 VRNA Verena Multi Finance Tbk. 103 103 0 0.00 0 0 0 2 694 WAPO Wahana Pronatural Tbk. 70 70 0 0.00 0 0 0 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 172 -7 -3.91 1,424 15,563,000 2,701,289,800 1 696 WEHA WEHA Transportasi Indonesia Tbk. 54 55 1 1.85 132 570,300 31,109,600 1 697 WICO Wicaksana Overseas International Tbk. 488 585 97 19.88 12 3,900 1,851,900 2 698 WIIM Wismilak Inti Makmur Tbk. 464 496 32 6.90 25,241 374,829,800 193,017,381,100 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,160 -45 -3.73 3,001 14,009,200 16,339,337,000 1 700 WINS Wintermar Offshore Marine Tbk. 99 98 -1 -1.01 19 784,300 77,563,100 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 216 210 -6 -2.78 71 442,100 95,083,400 1 702 WOOD Integra Indocabinet Tbk. 480 500 20 4.17 6,626 73,638,700 37,226,301,400 1 703 WOWS Ginting Jaya Energi Tbk. 65 62 -3 -4.62 1,600 25,407,700 1,599,626,400 2 704 WSBP Waskita Beton Precast Tbk. 155 149 -6 -3.87 3,328 54,639,200 8,237,872,400 1 705 WSKT Waskita Karya (Persero) Tbk. 740 720 -20 -2.70 3,991 45,188,300 32,683,965,000 1 706 WTON Wijaya Karya Beton Tbk. 242 238 -4 -1.65 669 5,635,300 1,348,998,400 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 287 430,700 21,735,000 2 708 YPAS Yanaprima Hastapersada Tbk 252 252 0 0.00 0 0 0 2 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 0 0.00 1 300 72,000 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 2,000 100,000 2 711 ZINC Kapuas Prima Coal Tbk. 118 115 -3 -2.54 3,192 536,959,000 63,578,872,600 2 712 ZONE Mega Perintis Tbk. 394 394 0 0.00 34 190,500 75,381,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------