STOCK QUOTATION ------------------- DATE : Tuesday, 03 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. 10,600 10,750 150 1.42 1,426 1,095,300 11,824,642,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 11 21,400 1,070,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 790 790 0 0.00 20 21,600 16,987,500 1 5 ACES Ace Hardware Indonesia Tbk. 1,525 1,565 40 2.62 3,230 5,412,100 8,437,699,500 1 6 ACST Acset Indonusa Tbk. 193 194 1 0.52 1,449 23,951,100 4,686,549,200 1 7 ADES Akasha Wira International Tbk. 1,175 1,175 0 0.00 77 129,800 153,589,500 2 8 ADHI Adhi Karya (Persero) Tbk. 575 585 10 1.74 782 6,538,500 3,834,932,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,550 7,750 200 2.65 208 134,900 1,039,315,000 1 10 ADMG Polychem Indonesia Tbk 142 141 -1 -0.70 187 1,001,200 142,831,400 1 11 ADRO Adaro Energy Tbk. 1,130 1,145 15 1.33 6,194 70,174,800 80,609,045,000 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 695 760 65 9.35 506 11,139,400 8,402,468,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 368 0 0.00 2,581 23,140,800 8,525,916,000 1 15 AGRS Bank IBK Indonesia Tbk. 167 169 2 1.20 67 103,300 18,281,000 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 56 0 0.00 69 222,900 12,542,100 2 17 AIMS Akbar Indo Makmur Stimec Tbk 126 119 -7 -5.56 2 200 23,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 218 4 1.87 1,118 21,999,100 4,804,100,600 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 3 300 15,000 2 20 AKPI Argha Karya Prima Industry Tbk. 286 286 0 0.00 5 2,200 629,600 2 21 AKRA AKR Corporindo Tbk. 2,610 2,590 -20 -0.77 1,835 12,552,300 32,731,528,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 0 0.00 14 12,200 4,828,800 2 23 ALDO Alkindo Naratama Tbk. 420 420 0 0.00 9 150,800 63,334,000 2 24 ALKA Alakasa Industrindo Tbk 214 230 16 7.48 13 11,900 2,592,800 2 25 ALMI Alumindo Light Metal Industry Tbk. 224 250 26 11.61 23 48,700 11,321,200 2 26 ALTO Tri Banyan Tirta Tbk. 308 308 0 0.00 2 300 90,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 199 199 0 0.00 26 63,600 12,663,500 2 28 AMAN Makmur Berkah Amanda Tbk. 268 280 12 4.48 276 1,652,700 452,500,800 1 29 AMAR Bank Amar Indonesia Tbk. 300 304 4 1.33 26 98,600 29,990,600 2 30 AMFG Asahimas Flat Glass Tbk. 2,380 2,560 180 7.56 3 300 724,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 290 280 -10 -3.45 6 3,700 1,022,400 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,240 2,270 30 1.34 326 565,800 1,282,237,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 690 690 0 0.00 271 460,100 318,370,500 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 14 144,500 7,225,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 560 555 -5 -0.89 7 3,500 1,959,500 1 36 ANTM Aneka Tambang Tbk. 1,100 1,110 10 0.91 15,434 317,572,700 354,644,564,000 1 37 APEX Apexindo Pratama Duta Tbk. 160 158 -2 -1.25 28 23,100 3,658,000 2 38 APIC Pacific Strategic Financial Tbk. 890 880 -10 -1.12 1,617 10,306,400 9,200,993,500 2 39 APII Arita Prima Indonesia Tbk. 157 157 0 0.00 3 1,000 157,000 2 40 APLI Asiaplast Industries Tbk. 118 126 8 6.78 7 1,100 138,900 1 41 APLN Agung Podomoro Land Tbk. 109 109 0 0.00 638 12,039,000 1,320,997,700 1 42 ARGO Argo Pantes Tbk 1,630 1,525 -105 -6.44 3 300 457,500 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 5 5,300 2,233,800 2 44 ARKA Arkha Jayanti Persada Tbk. 73 72 -1 -1.37 502 1,536,400 111,795,300 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 505 496 -9 -1.78 333 9,226,200 4,617,532,200 1 47 ARTA Arthavest Tbk 272 272 0 0.00 15 7,900 2,359,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 5 2,300 115,000 1 49 ARTO Bank Jago Tbk. 2,860 2,920 60 2.10 122 360,200 1,048,514,000 2 50 ASBI Asuransi Bintang Tbk. 310 312 2 0.65 6 2,800 895,800 2 51 ASDM Asuransi Dayin Mitra Tbk. 915 915 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 685 685 0 0.00 133 153,000 104,297,500 1 53 ASII Astra International Tbk. 5,400 5,500 100 1.85 4,156 44,789,800 244,305,110,000 1 54 ASJT Asuransi Jasa Tania Tbk. 120 115 -5 -4.17 10 10,900 1,257,100 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,065 1,070 5 0.47 17 14,200 15,144,500 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 93 1 1.09 64 375,100 34,284,600 2 57 ASRI Alam Sutera Realty Tbk. 156 156 0 0.00 3,201 110,925,600 17,521,317,700 1 58 ASRM Asuransi Ramayana Tbk. 1,730 1,725 -5 -0.29 2 900 1,552,500 2 59 ASSA Adi Sarana Armada Tbk. 500 500 0 0.00 454 5,144,300 2,595,067,500 1 60 ATIC Anabatic Technologies Tbk. 615 575 -40 -6.50 10 4,200 2,415,000 1 61 AUTO Astra Otoparts Tbk. 870 870 0 0.00 156 352,400 307,132,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 2 1,400 70,000 2 63 BABP Bank MNC Internasional Tbk. 50 50 0 0.00 56 247,500 12,375,000 2 64 BACA Bank Capital Indonesia Tbk. 398 398 0 0.00 0 0 0 2 65 BAJA Saranacentral Bajatama Tbk. 86 96 10 11.63 5,252 36,630,700 3,596,266,700 2 66 BALI Bali Towerindo Sentra Tbk. 985 995 10 1.02 19 25,500 25,070,500 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 5 2,800 140,000 2 69 BATA Sepatu Bata Tbk. 640 640 0 0.00 3 3,700 2,280,500 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 29,100 29,450 350 1.20 11,235 15,630,400 458,803,507,500 1 72 BBHI Bank Harda Internasional Tbk. 165 222 57 34.55 318 13,990,000 3,095,217,500 2 73 BBKP Bank Bukopin Tbk. 242 240 -2 -0.83 2,736 76,182,000 18,407,610,400 1 74 BBLD Buana Finance Tbk. 342 370 28 8.19 5 15,300 5,442,600 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. 4,660 4,670 10 0.21 11,498 44,974,800 210,353,836,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,380 0 0.00 13,286 121,456,100 410,859,960,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 735 740 5 0.68 45 236,500 178,925,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 117 118 1 0.85 435 508,100 59,485,200 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,390 1,400 10 0.72 3,198 27,641,400 38,788,874,000 1 82 BBYB Bank Neo Commerce Tbk. 364 358 -6 -1.65 16 31,800 11,405,600 1 83 BCAP MNC Kapital Indonesia Tbk. 115 115 0 0.00 45 435,400 49,809,600 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 17 29,100 1,455,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,430 2,450 20 0.82 530 1,350,500 3,287,403,000 1 87 BEEF Estika Tata Tiara Tbk. 138 143 5 3.62 501 3,396,800 481,415,800 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 15 19,600 980,000 2 89 BELL Trisula Textile Industries Tbk. 153 154 1 0.65 432 5,119,800 784,167,100 2 90 BESS Batulicin Nusantara Maritim Tbk. 199 199 0 0.00 24 22,900 4,558,500 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 177 178 1 0.56 3,201 77,311,400 13,791,873,000 1 92 BFIN BFI Finance Indonesia Tbk. 376 392 16 4.26 2,075 30,315,700 11,887,604,000 1 93 BGTG Bank Ganesha Tbk. 51 68 17 33.33 5,586 222,798,200 14,671,226,100 2 94 BHAT Bhakti Multi Artha Tbk. 570 590 20 3.51 3,151 111,935,100 64,628,305,000 2 95 BHIT MNC Investama Tbk. 51 54 3 5.88 26,444 181,787,700 9,513,645,200 1 96 BIKA Binakarya Jaya Abadi Tbk. 142 144 2 1.41 15 6,300 863,800 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 2 200 10,000 2 98 BINA Bank Ina Perdana Tbk. 710 710 0 0.00 9 5,600 3,969,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 6 3,300 165,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 53 0 0.00 19 99,200 5,159,000 2 101 BIRD Blue Bird Tbk. 820 815 -5 -0.61 241 1,338,700 1,094,424,500 1 102 BISI BISI International Tbk. 895 910 15 1.68 146 560,100 508,818,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,105 1,115 10 0.90 1,779 11,436,100 12,750,017,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 570 560 -10 -1.75 3,861 34,082,200 19,061,561,500 1 105 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 19 41,400 2,101,500 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 12 27,000 1,350,000 1 107 BKSW Bank QNB Indonesia Tbk. 124 121 -3 -2.42 70 563,600 68,153,800 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 100 5,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 645 635 -10 -1.55 117 166,000 106,694,500 2 111 BMAS Bank Maspion Indonesia Tbk. 270 270 0 0.00 3 300 82,600 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,000 25 0.42 7,414 37,981,700 226,577,807,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 60 62 2 3.33 51 404,800 25,065,000 1 114 BMTR Global Mediacom Tbk. 226 226 0 0.00 2,452 70,445,200 16,038,913,400 1 115 BNBA Bank Bumi Arta Tbk. 352 356 4 1.14 35 422,000 150,380,600 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 25,900 1,295,000 2 117 BNGA Bank CIMB Niaga Tbk. 750 750 0 0.00 342 2,072,400 1,557,675,000 1 118 BNII Bank Maybank Indonesia Tbk. 222 224 2 0.90 290 1,944,100 436,645,800 1 119 BNLI Bank Permata Tbk. 2,120 2,120 0 0.00 960 1,572,800 3,368,312,000 1 120 BOGA Bintang Oto Global Tbk. 1,365 1,370 5 0.37 4,434 128,814,000 176,344,670,000 2 121 BOLA Bali Bintang Sejahtera Tbk. 156 154 -2 -1.28 15 4,600 710,400 2 122 BOLT Garuda Metalindo Tbk. 590 560 -30 -5.08 2 200 111,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 105 107 2 1.90 1,126 10,597,100 1,167,853,300 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 88 89 1 1.14 2 800 71,200 1 127 BRAM Indo Kordsa Tbk. 5,200 5,250 50 0.96 2 300 1,575,000 1 128 BRIS Bank BRIsyariah Tbk. 1,210 1,180 -30 -2.48 14,205 79,524,800 95,083,209,000 1 129 BRMS Bumi Resources Minerals Tbk. 52 58 6 11.54 3,739 334,593,700 18,596,567,600 2 130 BRNA Berlina Tbk. 1,135 1,130 -5 -0.44 8 44,000 48,285,000 2 131 BRPT Barito Pacific Tbk. 900 905 5 0.56 3,857 45,931,200 41,710,765,500 1 132 BSDE Bumi Serpong Damai Tbk. 880 905 25 2.84 2,763 39,653,200 35,354,472,500 1 133 BSIM Bank Sinarmas Tbk. 480 480 0 0.00 6 1,700 821,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,370 1,355 -15 -1.09 6 700 959,000 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 5 2,200 110,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 206 196 -10 -4.85 6 21,100 4,326,600 2 139 BTPN Bank BTPN Tbk. 2,270 2,250 -20 -0.88 42 122,400 273,660,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,790 3,840 50 1.32 2,417 5,535,300 21,239,023,000 1 141 BUDI Budi Starch & Sweetener Tbk. 97 99 2 2.06 43 472,400 46,681,000 1 142 BUKK Bukaka Teknik Utama Tbk. 705 720 15 2.13 15 16,500 11,657,000 2 143 BULL Buana Lintas Lautan Tbk. 324 324 0 0.00 4,973 214,603,200 70,119,121,200 1 144 BUMI Bumi Resources Tbk. 50 51 1 2.00 2,822 353,113,100 18,065,306,000 2 145 BUVA Bukit Uluwatu Villa Tbk. 52 54 2 3.85 19 19,500 1,027,300 2 146 BVIC Bank Victoria International Tbk. 98 100 2 2.04 613 6,796,100 704,129,900 1 147 BWPT Eagle High Plantations Tbk. 96 95 -1 -1.04 753 29,952,700 2,853,814,000 1 148 BYAN Bayan Resources Tbk. 12,200 12,200 0 0.00 0 0 0 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 51 1 2.00 1,374 28,850,700 1,567,802,200 2 150 CAMP Campina Ice Cream Industry Tbk. 256 260 4 1.56 201 674,500 175,197,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 112 107 -5 -4.46 7 2,400 270,500 2 152 CARE Metro Healthcare Indonesia Tbk. 334 344 10 2.99 3,163 275,832,400 92,577,616,400 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 6 10,900 545,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 570 570 0 0.00 275 2,005,200 1,129,588,000 3 156 CASS Cardig Aero Services Tbk. 204 200 -4 -1.96 121 769,900 154,388,600 2 157 CBMF Cahaya Bintang Medan Tbk. 306 380 74 24.18 291 3,484,900 1,059,693,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 226 226 0 0.00 68 426,400 95,727,000 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,740 5 0.29 70 360,300 630,167,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 134 129 -5 -3.73 236 3,403,200 439,726,600 2 161 CFIN Clipan Finance Indonesia Tbk. 187 192 5 2.67 143 3,603,400 682,415,500 1 162 CINT Chitose Internasional Tbk. 264 246 -18 -6.82 11 29,200 7,238,000 2 163 CITA Cita Mineral Investindo Tbk. 2,250 2,380 130 5.78 3 700 1,658,000 2 164 CITY Natura City Developments Tbk. 98 99 1 1.02 11 7,300 712,900 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 470 482 12 2.55 879 6,755,400 3,202,175,000 1 167 CLPI Colorpak Indonesia Tbk. 675 680 5 0.74 42 55,200 37,408,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,080 1,085 5 0.46 159 502,200 547,887,000 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. 210 226 16 7.62 2 38,100 8,002,600 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 5,825 5,950 125 2.15 2,746 5,199,600 30,837,282,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 3 1,200 60,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 5 195,900 9,795,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 340 318 -22 -6.47 15 54,000 18,241,200 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 50 0 0.00 374 1,106,100 55,534,200 2 180 CSMI Cipta Selera Murni Tbk. 530 525 -5 -0.94 5 20,700 10,878,500 2 181 CSRA Cisadane Sawit Raya Tbk. 330 334 4 1.21 236 1,110,800 368,055,000 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 815 820 5 0.61 1,321 14,618,000 11,953,178,000 1 184 CTTH Citatah Tbk. 50 50 0 0.00 17 236,600 11,860,000 2 185 DADA Diamond Citra Propertindo Tbk. 50 50 0 0.00 48 424,500 21,225,000 2 186 DART Duta Anggada Realty Tbk. 218 218 0 0.00 1 600 130,800 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 150 151 1 0.67 4,534 49,918,900 7,715,473,800 2 189 DEFI Danasupra Erapacific Tbk. 1,630 1,635 5 0.31 17 15,500 25,266,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 2 10,100 505,000 1 191 DFAM Dafam Property Indonesia Tbk. 332 320 -12 -3.61 14 12,000 3,812,200 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 1,200 60,000 1 193 DIGI Arkadia Digital Media Tbk. 1,955 1,950 -5 -0.26 2 2,200 4,295,000 2 194 DILD Intiland Development Tbk. 158 158 0 0.00 261 2,768,500 437,118,000 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,200 0 0.00 30 19,900 41,887,000 2 196 DKFT Central Omega Resources Tbk. 148 156 8 5.41 41,080 886,321,400 143,969,378,500 2 197 DLTA Delta Djakarta Tbk. 4,020 4,020 0 0.00 27 21,300 86,001,000 1 198 DMAS Puradelta Lestari Tbk. 218 218 0 0.00 2,631 52,878,800 11,498,819,400 1 199 DMMX Digital Mediatama Maxima Tbk. 171 172 1 0.58 165 972,100 166,688,800 2 200 DMND Diamond Food Indonesia Tbk. 900 895 -5 -0.56 16 14,700 13,217,000 1 201 DNAR Bank Oke Indonesia Tbk. 214 216 2 0.93 12 11,200 2,561,800 1 202 DNET Indoritel Makmur Internasional Tbk. 3,500 3,450 -50 -1.43 7 2,300 7,960,000 2 203 DOID Delta Dunia Makmur Tbk. 234 234 0 0.00 743 9,570,300 2,253,760,600 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 246 0 0.00 16 97,800 24,058,800 1 205 DPUM Dua Putra Utama Makmur Tbk. 51 51 0 0.00 207 4,452,700 223,189,300 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 64 0 0.00 29 170,400 10,718,700 1 207 DSNG Dharma Satya Nusantara Tbk. 470 474 4 0.85 556 8,030,600 3,794,265,800 1 208 DSSA Dian Swastatika Sentosa Tbk 15,250 15,650 400 2.62 3 300 4,690,000 1 209 DUCK Jaya Bersama Indo Tbk. 284 282 -2 -0.70 895 8,051,700 2,271,734,200 1 210 DUTI Duta Pertiwi Tbk 3,530 3,530 0 0.00 10 2,000 7,123,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,700 2,610 -90 -3.33 110 75,000 197,806,000 1 212 DWGL Dwi Guna Laksana Tbk. 214 212 -2 -0.93 2 200 42,400 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 9 2,400 120,000 1 214 EAST Eastparc Hotel Tbk. 55 55 0 0.00 353 6,248,000 349,698,000 2 215 ECII Electronic City Indonesia Tbk. 745 695 -50 -6.71 19 43,200 30,049,000 2 216 EKAD Ekadharma International Tbk. 1,260 1,260 0 0.00 99 131,700 165,440,000 1 217 ELSA Elnusa Tbk. 208 210 2 0.96 902 19,823,000 4,175,176,400 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 198 199 1 0.51 1 100 19,900 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,200 9,600 400 4.35 72 419,800 4,073,655,000 1 221 ENRG Energi Mega Persada Tbk. 52 53 1 1.92 463 37,928,000 2,006,547,000 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 96 1,302,600 65,130,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 265 4,939,600 247,000,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 268 274 6 2.24 256 1,356,300 370,555,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,870 0 0.00 8 4,100 7,674,000 2 226 ERAA Erajaya Swasembada Tbk. 1,790 1,775 -15 -0.84 3,161 16,992,300 30,427,401,500 1 227 ERTX Eratex Djaja Tbk. 126 119 -7 -5.56 1 100 11,900 2 228 ESIP Sinergi Inti Plastindo Tbk. 98 98 0 0.00 2,605 26,343,600 2,632,357,900 2 229 ESSA Surya Esa Perkasa Tbk. 138 138 0 0.00 158 1,676,700 231,871,400 1 230 ESTA Esta Multi Usaha Tbk. 96 95 -1 -1.04 14 20,800 1,997,400 2 231 ESTI Ever Shine Tex Tbk. 54 53 -1 -1.85 89 1,920,800 102,385,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,010 2,010 0 0.00 2,707 24,213,900 48,873,927,000 1 234 FAST Fast Food Indonesia Tbk. 880 910 30 3.41 26 9,900 9,038,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 1 300 1,950,000 1 236 FILM MD Pictures Tbk. 204 200 -4 -1.96 729 5,755,600 1,182,009,500 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 248 250 2 0.81 1,672 14,027,800 3,618,637,800 2 239 FISH FKS Multi Agro Tbk. 2,680 2,680 0 0.00 1 100 268,000 2 240 FITT Hotel Fitra International Tbk. 59 57 -2 -3.39 13 9,800 550,200 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 100 99 -1 -1.00 226 1,683,200 169,820,000 2 243 FORU Fortune Indonesia Tbk 76 85 9 11.84 6 32,400 2,503,700 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 3 400 20,000 1 245 FPNI Lotte Chemical Titan Tbk. 115 119 4 3.48 945 12,385,500 1,476,891,700 2 246 FREN Smartfren Telecom Tbk. 67 68 1 1.49 2,711 89,997,100 6,103,365,300 1 247 FUJI Fuji Finance Indonesia Tbk. 111 110 -1 -0.90 9 42,600 4,604,900 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 3,000 150,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 69 70 1 1.45 3,181 57,731,100 4,391,855,800 2 250 GDYR Goodyear Indonesia Tbk. 1,355 1,385 30 2.21 7 2,300 3,173,500 1 251 GEMA Gema Grahasarana Tbk. 342 340 -2 -0.58 3 12,100 4,114,200 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,525 40,825 300 0.74 2,276 1,022,200 41,610,547,500 1 254 GGRP Gunung Raja Paksi Tbk. 338 338 0 0.00 3 1,200 409,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,650 1,645 -5 -0.30 31 15,600 24,714,500 1 256 GIAA Garuda Indonesia (Persero) Tbk. 238 242 4 1.68 1,137 15,166,100 3,675,895,800 1 257 GJTL Gajah Tunggal Tbk. 452 456 4 0.88 212 1,141,500 518,434,400 1 258 GLOB Global Teleshop Tbk. 113 113 0 0.00 12 2,800 327,100 2 259 GLVA Galva Technologies Tbk. 320 326 6 1.88 9 118,100 37,754,800 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 80 2 2.56 151 1,523,500 121,645,000 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,800 17,975 175 0.98 1 100 1,797,500 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 196 197 1 0.51 2 3,800 748,600 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,220 1,230 10 0.82 131 229,800 282,486,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 28 342,800 17,140,100 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 90 93 3 3.33 20 21,400 1,981,300 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 93 95 2 2.15 1,001 3,606,800 351,560,400 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 60,000 3,000,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 2 200 10,000 2 272 HDFA Radana Bhaskara Finance Tbk. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 352 340 -12 -3.41 11 16,300 5,538,000 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,100 3,110 10 0.32 62 32,200 100,213,000 1 276 HELI Jaya Trishindo Tbk. 204 216 12 5.88 5 500 102,500 2 277 HERO Hero Supermarket Tbk. 800 805 5 0.62 5 2,400 1,936,000 1 278 HEXA Hexindo Adiperkasa Tbk. 3,000 2,980 -20 -0.67 406 266,400 794,089,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 480 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 70 71 1 1.43 530 14,543,600 1,033,724,900 1 281 HMSP H.M. Sampoerna Tbk. 1,405 1,420 15 1.07 3,852 30,774,900 43,614,435,500 1 282 HOKI Buyung Poetra Sembada Tbk. 845 855 10 1.18 567 10,498,800 8,976,735,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 930 970 40 4.30 21 1,400,000 1,330,145,000 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 9 4,700 235,000 2 287 HRTA Hartadinata Abadi Tbk. 188 202 14 7.45 1,089 11,477,300 2,247,721,300 1 288 HRUM Harum Energy Tbk. 2,150 2,250 100 4.65 1,346 4,110,000 9,218,308,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 290 IBFN Intan Baruprana Finance Tbk. 272 278 6 2.21 2 20,100 5,587,800 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. 9,750 9,725 -25 -0.26 3,591 4,004,300 39,126,257,500 1 293 ICON Island Concepts Indonesia Tbk. 55 54 -1 -1.82 7 21,700 1,171,900 2 294 IDPR Indonesia Pondasi Raya Tbk. 173 179 6 3.47 6 600 105,600 1 295 IFII Indonesia Fibreboard Industry Tbk. 118 115 -3 -2.54 22 97,800 11,288,400 1 296 IFSH Ifishdeco Tbk. 368 380 12 3.26 4 1,200 446,000 2 297 IGAR Champion Pacific Indonesia Tbk. 320 318 -2 -0.62 18 75,000 23,871,200 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 17 510,900 25,545,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 170 172 2 1.18 988 6,499,300 1,124,244,700 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 1 22,200 4,706,400 2 302 IMAS Indomobil Sukses Internasional Tbk. 710 720 10 1.41 4,102 42,572,600 31,036,290,500 1 303 IMJS Indomobil Multi Jasa Tbk. 232 234 2 0.86 426 4,049,900 953,188,200 1 304 IMPC Impack Pratama Industri Tbk. 1,325 1,320 -5 -0.38 51 1,262,100 1,671,165,000 2 305 INAF Indofarma Tbk. 3,070 3,160 90 2.93 1,557 2,270,000 7,203,595,000 1 306 INAI Indal Aluminium Industry Tbk. 324 330 6 1.85 10 4,200 1,343,200 2 307 INCF Indo Komoditi Korpora Tbk. 51 57 6 11.76 394 10,923,500 612,077,700 2 308 INCI Intanwijaya Internasional Tbk 635 665 30 4.72 110 256,700 166,800,000 1 309 INCO Vale Indonesia Tbk. 4,270 4,230 -40 -0.94 5,078 15,327,100 65,384,928,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,025 7,000 -25 -0.36 3,768 6,839,400 47,875,322,500 1 311 INDO Royalindo Investa Wijaya Tbk. 103 108 5 4.85 23 47,200 4,888,500 2 312 INDR Indo-Rama Synthetics Tbk. 2,140 2,200 60 2.80 4 400 880,000 1 313 INDS Indospring Tbk. 1,890 1,945 55 2.91 7 17,700 33,041,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 8 27,200 1,360,100 2 315 INDY Indika Energy Tbk. 935 940 5 0.53 1,359 6,075,700 5,723,490,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,100 9,275 175 1.92 3,896 5,818,200 53,962,117,500 1 317 INOV Inocycle Technology Group Tbk. 139 143 4 2.88 29 166,400 23,795,900 2 318 INPC Bank Artha Graha Internasional Tbk. 57 58 1 1.75 578 6,437,500 378,811,200 1 319 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 1 100 76,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,470 1,475 5 0.34 278 757,900 1,122,409,000 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 210 208 -2 -0.95 18 174,200 34,428,600 2 323 INTD Inter Delta Tbk 151 156 5 3.31 5 2,700 408,500 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,200 12,275 75 0.61 2,554 1,170,300 14,291,602,500 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 378 -2 -0.53 199 917,600 348,581,800 2 326 IPCM Jasa Armada Indonesia Tbk. 226 226 0 0.00 21 60,500 13,777,600 2 327 IPOL Indopoly Swakarsa Industry Tbk. 88 88 0 0.00 76 279,800 23,885,100 1 328 IPTV MNC Vision Networks Tbk. 290 292 2 0.69 970 12,743,300 3,708,615,200 1 329 IRRA Itama Ranoraya Tbk. 875 880 5 0.57 2,921 15,493,300 13,634,708,500 2 330 ISAT Indosat Tbk. 2,010 2,010 0 0.00 432 1,033,400 2,081,054,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 127 5 4.10 3,375 69,000,900 8,965,710,500 1 332 ITIC Indonesian Tobacco Tbk. 800 805 5 0.62 727 1,603,600 1,328,829,500 2 333 ITMA Sumber Energi Andalan Tbk. 460 454 -6 -1.30 16 16,600 7,514,000 2 334 ITMG Indo Tambangraya Megah Tbk. 8,250 8,300 50 0.61 1,624 1,672,400 13,891,820,000 1 335 JAST Jasnita Telekomindo Tbk. 101 103 2 1.98 1,114 15,834,800 1,636,022,000 2 336 JAWA Jaya Agra Wattie Tbk. 89 93 4 4.49 96 411,500 37,255,400 1 337 JAYA Armada Berjaya Trans Tbk. 120 112 -8 -6.67 836 5,281,700 629,428,900 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. 428 430 2 0.47 4 700 300,600 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 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 8 4,200 566,500 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,055 1,065 10 0.95 2,861 16,395,800 17,490,367,000 1 345 JRPT Jaya Real Property Tbk. 420 412 -8 -1.90 544 5,368,300 2,219,229,800 1 346 JSKY Sky Energy Indonesia Tbk. 216 220 4 1.85 7,228 92,502,500 20,464,202,600 1 347 JSMR Jasa Marga (Persero) Tbk. 3,570 3,780 210 5.88 5,404 21,223,600 79,031,084,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 995 930 -65 -6.53 9 3,600 3,492,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 885 890 5 0.56 12 143,000 126,661,000 2 350 KAEF Kimia Farma Tbk. 3,080 3,170 90 2.92 4,551 11,741,600 37,347,081,000 1 351 KARW ICTSI Jasa Prima Tbk. 60 64 4 6.67 363 3,858,900 256,930,100 2 352 KAYU Darmi Bersaudara Tbk. 50 51 1 2.00 915 13,082,600 702,325,800 2 353 KBAG Karya Bersama Anugerah Tbk. 57 54 -3 -5.26 9,985 600,747,800 33,116,544,500 2 354 KBLI KMI Wire & Cable Tbk. 310 310 0 0.00 76 1,281,900 396,619,200 1 355 KBLM Kabelindo Murni Tbk. 193 195 2 1.04 13 40,200 7,826,800 2 356 KBLV First Media Tbk. 380 378 -2 -0.53 6 36,300 13,792,400 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 740 750 10 1.35 3 6,700 5,020,000 2 359 KEEN Kencana Energi Lestari Tbk. 296 298 2 0.68 108 2,164,800 641,744,600 1 360 KEJU Mulia Boga Raya Tbk. 1,145 1,135 -10 -0.87 75 135,300 155,663,500 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 4 500 25,000 2 362 KICI Kedaung Indah Can Tbk 182 179 -3 -1.65 1 100 17,900 1 363 KIJA Kawasan Industri Jababeka Tbk. 199 199 0 0.00 1,016 15,291,000 3,066,812,700 1 364 KINO Kino Indonesia Tbk. 3,000 2,990 -10 -0.33 21 10,600 31,777,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 168 178 10 5.95 7 900 154,700 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 197 198 1 0.51 42 275,600 52,602,400 1 368 KLBF Kalbe Farma Tbk. 1,495 1,475 -20 -1.34 7,499 42,358,100 62,511,122,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 585 10 1.74 30 37,400 21,703,500 2 370 KMTR Kirana Megatara Tbk. 332 338 6 1.81 21 8,900 2,883,000 2 371 KOBX Kobexindo Tractors Tbk. 103 100 -3 -2.91 622 4,886,000 517,470,000 1 372 KOIN Kokoh Inti Arebama Tbk 100 98 -2 -2.00 8 1,400 138,000 2 373 KONI Perdana Bangun Pusaka Tbk 448 418 -30 -6.70 2 400 167,200 2 374 KOPI Mitra Energi Persada Tbk. 446 446 0 0.00 1 300 133,800 2 375 KOTA DMS Propertindo Tbk. 302 302 0 0.00 102 213,500 63,802,600 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 55 744,400 37,220,000 1 377 KPAS Cottonindo Ariesta Tbk. 52 56 4 7.69 1,231 14,512,400 858,068,100 2 378 KPIG MNC Land Tbk. 104 105 1 0.96 102 1,350,000 141,066,600 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 360 370 10 2.78 3,382 37,398,000 13,884,953,800 1 381 KREN Kresna Graha Investama Tbk. 87 88 1 1.15 1,376 24,921,700 2,270,793,600 1 382 LAND Trimitra Propertindo Tbk. 177 180 3 1.69 15 108,400 19,693,700 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. 356 356 0 0.00 2 10,000 3,552,400 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 1 100 5,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,325 0 0.00 0 0 0 1 388 LINK Link Net Tbk. 2,130 2,150 20 0.94 2,171 9,729,300 21,033,763,000 1 389 LION Lion Metal Works Tbk. 252 240 -12 -4.76 2 200 47,800 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 3 2,200 110,000 2 391 LMPI Langgeng Makmur Industri Tbk. 75 79 4 5.33 7 1,600 120,600 2 392 LMSH Lionmesh Prima Tbk. 264 266 2 0.76 4 400 106,400 2 393 LPCK Lippo Cikarang Tbk 850 910 60 7.06 1,291 5,722,300 5,139,212,500 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 0 0.00 4 2,800 9,240,000 1 395 LPIN Multi Prima Sejahtera Tbk 226 220 -6 -2.65 17 28,800 6,117,800 2 396 LPKR Lippo Karawaci Tbk. 134 138 4 2.99 1,769 70,769,600 9,637,279,700 1 397 LPLI Star Pacific Tbk 78 78 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 975 950 -25 -2.56 1,704 12,936,300 12,433,306,500 1 399 LPPS Lenox Pasifik Investama Tbk. 84 81 -3 -3.57 2 20,100 1,628,100 2 400 LRNA Eka Sari Lorena Transport Tbk. 120 120 0 0.00 12 49,000 5,967,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 955 980 25 2.62 1,865 26,993,800 26,312,720,000 1 402 LTLS Lautan Luas Tbk. 434 430 -4 -0.92 9 24,900 10,731,000 1 403 LUCK Sentral Mitra Informatika Tbk. 157 168 11 7.01 1,911 11,251,400 1,874,417,700 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 0 0 0 2 406 MAIN Malindo Feedmill Tbk. 555 565 10 1.80 377 2,549,500 1,430,874,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 10 62,000 3,100,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,930 1,970 40 2.07 138 232,900 462,303,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 0 0.00 1 5,000 6,250,000 2 411 MAPI Mitra Adiperkasa Tbk. 640 640 0 0.00 940 7,631,900 4,920,515,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 3 10,400 520,000 2 413 MARK Mark Dynamics Indonesia Tbk. 860 865 5 0.58 484 2,339,300 2,029,591,000 1 414 MASA Multistrada Arah Sarana Tbk. 600 670 70 11.67 24 118,700 78,865,000 1 415 MAYA Bank Mayapada Internasional Tbk. 6,900 7,250 350 5.07 5 700 4,895,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,270 2,230 -40 -1.76 651 1,258,400 2,738,778,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 368 372 4 1.09 95 327,400 121,447,600 1 418 MBTO Martina Berto Tbk. 75 84 9 12.00 21 342,600 29,022,900 1 419 MCAS M Cash Integrasi Tbk. 2,030 2,030 0 0.00 200 702,600 1,412,349,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 117 118 1 0.85 328 3,763,300 451,828,900 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 1,200 60,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,850 1,875 25 1.35 4,758 41,967,400 78,440,508,000 2 423 MDKI Emdeki Utama Tbk. 156 161 5 3.21 65 446,500 70,805,800 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 1 500 25,000 1 426 MEDC Medco Energi Internasional Tbk. 370 376 6 1.62 1,588 26,467,300 9,918,708,000 1 427 MEGA Bank Mega Tbk. 7,100 7,100 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,040 3,070 30 0.99 14 3,700 11,323,000 2 429 META Nusantara Infrastructure Tbk. 106 109 3 2.83 70 1,695,600 184,644,800 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 0 0.00 3 10,100 11,312,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 535 520 -15 -2.80 11 3,100 1,621,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 785 785 0 0.00 66 1,003,200 778,938,000 1 434 MICE Multi Indocitra Tbk. 290 282 -8 -2.76 6 6,500 1,869,600 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,570 2,500 -70 -2.72 3,040 25,765,300 65,120,748,000 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 2 1,200 60,000 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 10,000 500,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,500 23,900 400 1.70 2 200 4,740,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,100 9,325 225 2.47 18 21,600 197,092,500 1 443 MLIA Mulia Industrindo Tbk 438 454 16 3.65 437 9,572,400 4,302,766,600 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 69 16,795,000 839,750,000 1 445 MLPT Multipolar Technology Tbk. 585 580 -5 -0.85 34 118,200 69,154,500 1 446 MMLP Mega Manunggal Property Tbk. 266 270 4 1.50 218 3,271,200 877,366,400 2 447 MNCN Media Nusantara Citra Tbk. 800 815 15 1.88 2,211 42,798,000 34,904,582,000 1 448 MOLI Madusari Murni Indah Tbk. 845 845 0 0.00 2 1,100 924,500 2 449 MPMX Mitra Pinasthika Mustika Tbk. 340 390 50 14.71 6,297 67,836,700 25,466,420,400 1 450 MPOW Megapower Makmur Tbk. 58 58 0 0.00 137 873,100 53,309,800 2 451 MPPA Matahari Putra Prima Tbk. 92 93 1 1.09 67 417,800 38,366,700 1 452 MPRO Maha Properti Indonesia Tbk. 1,000 1,190 190 19.00 11 4,500 5,009,000 2 453 MRAT Mustika Ratu Tbk. 133 134 1 0.75 22 21,300 2,844,700 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 302 4 1.34 66 220,500 66,555,400 2 456 MSKY MNC Sky Vision Tbk. 750 700 -50 -6.67 25 63,100 44,170,000 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,600 0 0.00 411 5,956,100 9,534,927,500 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 1 300 133,800 1 460 MTPS Meta Epsi Tbk. 312 310 -2 -0.64 27 61,400 18,273,400 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. 54 57 3 5.56 24 123,000 7,240,300 2 464 MYOH Samindo Resources Tbk. 1,120 1,140 20 1.79 8 30,200 34,428,000 1 465 MYOR Mayora Indah Tbk. 2,330 2,350 20 0.86 826 789,900 1,847,357,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 52 52 0 0.00 2 200 10,500 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 510 515 5 0.98 3,896 207,172,300 108,252,619,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 133 132 -1 -0.75 19 124,900 16,591,500 2 472 NFCX NFC Indonesia Tbk. 1,675 1,675 0 0.00 2 500 837,500 2 473 NICK Charnic Capital Tbk. 296 276 -20 -6.76 3 300 87,000 2 474 NIKL Pelat Timah Nusantara Tbk. 775 770 -5 -0.65 572 1,604,000 1,255,162,500 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 147 147 0 0.00 2 31,700 4,659,900 2 477 NISP Bank OCBC NISP Tbk. 720 720 0 0.00 29 72,900 52,557,500 1 478 NOBU Bank Nationalnobu Tbk. 820 820 0 0.00 0 0 0 1 479 NRCA Nusa Raya Cipta Tbk. 298 304 6 2.01 21 39,800 11,932,000 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 202 188 -14 -6.93 31 63,000 11,845,300 1 482 OASA Protech Mitra Perkasa Tbk. 348 430 82 23.56 7 3,600 1,264,000 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 103 100 -3 -2.91 577 6,255,200 634,706,000 2 485 OMRE Indonesia Prima Property Tbk 340 340 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 163 164 1 0.61 39 158,300 25,767,300 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 0 0 0 1 488 PALM Provident Agro Tbk. 348 350 2 0.57 1,265 7,184,000 2,505,316,600 2 489 PAMG Bima Sakti Pertiwi Tbk. 89 97 8 8.99 805 19,487,500 1,845,781,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 105 106 1 0.95 6 153,200 15,218,500 2 491 PANR Panorama Sentrawisata Tbk. 87 88 1 1.15 146 899,400 80,024,600 1 492 PANS Panin Sekuritas Tbk. 795 810 15 1.89 65 197,100 158,843,000 1 493 PBID Panca Budi Idaman Tbk. 1,140 1,090 -50 -4.39 289 1,094,900 1,197,966,000 1 494 PBRX Pan Brothers Tbk. 222 224 2 0.90 85 647,100 147,033,600 1 495 PBSA Paramita Bangun Sarana Tbk. 710 665 -45 -6.34 3 600 399,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 232 290 58 25.00 12 12,500 3,054,800 2 497 PDES Destinasi Tirta Nusantara Tbk 230 220 -10 -4.35 6 600 133,000 2 498 PEGE Panca Global Kapital Tbk. 112 117 5 4.46 10 7,000 806,900 2 499 PEHA Phapros Tbk. 1,500 1,525 25 1.67 171 204,800 317,118,000 1 500 PGAS Perusahaan Gas Negara Tbk. 1,060 1,075 15 1.42 5,223 80,932,200 86,963,966,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 31 224,300 7,415,600 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 164 165 1 0.61 10 9,500 1,802,000 2 503 PGUN Pradiksi Gunatama Tbk. 218 236 18 8.26 27 140,700 33,153,800 1 504 PICO Pelangi Indah Canindo Tbk 137 138 1 0.73 137 565,700 78,029,500 2 505 PJAA Pembangunan Jaya Ancol Tbk. 498 494 -4 -0.80 61 179,200 88,928,400 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 18 469,100 23,455,100 2 507 PLAN Planet Properindo Jaya Tbk. 244 242 -2 -0.82 968 7,105,300 1,757,176,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,490 0 0.00 2 1,900 4,731,000 1 510 PMJS Putra Mandiri Jembar Tbk. 129 129 0 0.00 0 0 0 2 511 PNBN Bank Pan Indonesia Tbk 785 800 15 1.91 592 8,522,500 6,797,616,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 50 67 17 34.00 4,498 316,414,900 19,192,816,000 1 513 PNGO Pinago Utama Tbk. 595 590 -5 -0.84 21 64,100 37,669,500 2 514 PNIN Paninvest Tbk. 680 710 30 4.41 146 1,128,400 790,445,000 1 515 PNLF Panin Financial Tbk. 192 195 3 1.56 2,332 99,117,800 19,661,202,200 1 516 PNSE Pudjiadi & Sons Tbk. 685 640 -45 -6.57 5 1,400 896,000 2 517 POLA Pool Advista Finance Tbk. 54 54 0 0.00 3 5,200 280,800 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,005 0 0.00 8 13,700 13,763,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,625 5,250 -375 -6.67 137 32,600 171,575,000 1 520 POLU Golden Flower Tbk. 1,110 1,035 -75 -6.76 10 15,400 16,008,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 87 671,000 33,550,000 2 522 POOL Pool Advista Indonesia Tbk. 50 50 0 0.00 0 0 0 2 523 PORT Nusantara Pelabuhan Handal Tbk. 478 478 0 0.00 0 0 0 2 524 POSA Bliss Properti Indonesia Tbk. 50 50 0 0.00 6 40,300 2,015,000 2 525 POWR Cikarang Listrindo Tbk. 590 610 20 3.39 877 9,044,600 5,467,116,500 2 526 PPGL Prima Globalindo Logistik Tbk. 300 312 12 4.00 1,207 6,654,600 2,061,643,800 3 527 PPRE PP Presisi Tbk. 172 185 13 7.56 12,407 190,499,100 37,612,211,200 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 116 2,007,600 100,380,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 120 112 -8 -6.67 4 400 45,700 1 530 PRDA Prodia Widyahusada Tbk. 2,800 2,900 100 3.57 18 10,600 30,413,000 1 531 PRIM Royal Prima Tbk. 246 232 -14 -5.69 8 5,300 1,231,200 2 532 PSAB J Resources Asia Pasifik Tbk. 206 204 -2 -0.97 974 15,230,900 3,140,867,200 2 533 PSDN Prasidha Aneka Niaga Tbk 100 105 5 5.00 46 691,500 73,514,300 2 534 PSGO Palma Serasih Tbk. 101 100 -1 -0.99 40 159,800 15,911,300 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 4,000 200,000 2 536 PSSI Pelita Samudera Shipping Tbk. 169 175 6 3.55 199 2,206,900 382,771,200 1 537 PTBA Bukit Asam Tbk. 1,940 1,950 10 0.52 4,035 9,393,500 18,351,087,000 1 538 PTIS Indo Straits Tbk. 154 154 0 0.00 0 0 0 1 539 PTPP PP (Persero) Tbk. 890 910 20 2.25 1,810 19,396,500 17,561,120,000 1 540 PTPW Pratama Widya Tbk. 1,175 1,150 -25 -2.13 30 16,600 18,937,000 2 541 PTRO Petrosea Tbk. 1,690 1,700 10 0.59 305 262,600 446,638,500 1 542 PTSN Sat Nusapersada Tbk 210 262 52 24.76 7,225 112,472,500 28,745,055,200 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,800 0 0.00 1 100 480,000 2 544 PUDP Pudjiadi Prestige Tbk. 206 206 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 128 129 1 0.78 10,887 233,165,200 29,843,749,700 2 546 PURE Trinitan Metals and Minerals Tbk. 250 278 28 11.20 4,172 41,774,700 11,172,099,600 1 547 PURI Puri Global Sukses Tbk. 280 324 44 15.71 29 107,200 31,003,800 2 548 PWON Pakuwon Jati Tbk. 418 422 4 0.96 4,043 62,326,800 26,277,403,000 1 549 PYFA Pyridam Farma Tbk 855 895 40 4.68 1,523 4,134,400 3,811,742,500 2 550 PZZA Sarimelati Kencana Tbk. 620 610 -10 -1.61 300 1,743,400 1,064,970,500 1 551 RAJA Rukun Raharja Tbk. 134 131 -3 -2.24 2,150 31,625,600 4,253,482,800 1 552 RALS Ramayana Lestari Sentosa Tbk. 550 550 0 0.00 729 3,378,500 1,865,932,500 1 553 RANC Supra Boga Lestari Tbk. 406 400 -6 -1.48 224 1,357,200 544,776,800 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 0 0.00 23 3,725,200 186,260,300 1 555 RDTX Roda Vivatex Tbk 5,900 5,525 -375 -6.36 3 3,100 17,852,500 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 10 54,300 2,715,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 302 282 -20 -6.62 4 2,200 620,400 1 558 RICY Ricky Putra Globalindo Tbk 93 91 -2 -2.15 37 164,500 15,072,000 1 559 RIGS Rig Tenders Indonesia Tbk. 234 234 0 0.00 12 30,700 7,237,400 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 440 442 2 0.45 130 418,400 184,452,400 2 562 RMBA Bentoel Internasional Investama Tbk. 344 368 24 6.98 16 34,700 12,517,800 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,105 0 0.00 0 0 0 2 564 RODA Pikko Land Development Tbk. 54 53 -1 -1.85 11 96,600 5,120,000 2 565 RONY Aesler Grup Internasional Tbk. 470 470 0 0.00 276 684,900 322,367,400 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,245 1,260 15 1.20 341 76,305,900 96,510,135,500 1 567 RUIS Radiant Utama Interinsco Tbk. 292 326 34 11.64 34 415,900 132,303,600 2 568 SAFE Steady Safe Tbk 191 189 -2 -1.05 120 241,400 45,812,800 2 569 SAME Sarana Meditama Metropolitan Tbk. 169 167 -2 -1.18 3,372 107,497,400 18,153,517,500 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 380 384 4 1.05 9 5,400 2,065,400 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 3 700 35,200 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 80 0 0.00 361 3,305,100 262,858,200 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,175 9,800 -375 -3.69 35 69,800 683,152,500 1 575 SCMA Surya Citra Media Tbk. 1,480 1,500 20 1.35 2,460 22,070,900 33,721,091,500 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 224 0 0.00 18 87,700 19,639,800 1 577 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 29,000 0 0.00 0 0 0 2 578 SDMU Sidomulyo Selaras Tbk. 50 50 0 0.00 1 200 10,000 2 579 SDPC Millennium Pharmacon International Tbk. 96 100 4 4.17 65 124,600 12,318,400 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 755 795 40 5.30 3 2,700 2,153,000 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 0 0.00 106 429,200 436,246,500 2 582 SGER Sumber Global Energy Tbk. 472 505 33 6.99 1,718 9,535,000 4,694,022,200 2 583 SGRO Sampoerna Agro Tbk. 1,330 1,240 -90 -6.77 631 13,808,100 17,291,535,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 570 575 5 0.88 71 323,200 184,464,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 800 810 10 1.25 3,422 12,821,500 10,316,522,000 1 587 SILO Siloam International Hospitals Tbk. 4,910 5,000 90 1.83 115 1,734,400 8,672,043,500 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 324 326 2 0.62 920 7,855,800 2,556,432,600 1 590 SINI Singaraja Putra Tbk. 406 418 12 2.96 14 6,000 2,442,400 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,200 0 0.00 1 500 600,000 2 592 SKBM Sekar Bumi Tbk. 346 326 -20 -5.78 4 900 290,200 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 5 1,300 1,845,000 2 594 SKRN Superkrane Mitra Utama Tbk. 540 550 10 1.85 27 647,200 357,481,500 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,790 4,810 20 0.42 34 79,400 381,716,000 2 597 SMAR Smart Tbk. 3,000 2,970 -30 -1.00 5 1,100 3,277,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 494 498 4 0.81 774 5,175,700 2,591,979,600 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,070 0 0.00 25 21,000 22,261,500 1 600 SMDM Suryamas Dutamakmur Tbk. 98 100 2 2.04 22 23,500 2,207,500 2 601 SMDR Samudera Indonesia Tbk. 276 274 -2 -0.72 412 2,859,800 790,114,600 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,125 8,925 -200 -2.19 5,930 12,142,000 108,684,095,000 1 603 SMKL Satyamitra Kemas Lestari Tbk. 182 185 3 1.65 320 773,100 141,897,000 1 604 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 82 85 3 3.66 53 193,300 16,430,100 2 606 SMRA Summarecon Agung Tbk. 660 645 -15 -2.27 3,502 58,481,900 38,039,402,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,360 1,305 -55 -4.04 332 882,100 1,188,757,000 1 609 SOCI Soechi Lines Tbk. 120 120 0 0.00 294 4,325,000 520,138,500 1 610 SOFA Boston Furniture Industries Tbk. 106 109 3 2.83 16 34,500 3,624,500 3 611 SOHO Soho Global Health Tbk. 5,800 5,525 -275 -4.74 107 38,500 213,270,000 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. 436 436 0 0.00 0 0 0 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 2 2,000 560,000 1 616 SPTO Surya Pertiwi Tbk. 402 400 -2 -0.50 86 448,600 179,485,000 2 617 SQMI Wilton Makmur Indonesia Tbk. 196 200 4 2.04 1,671 36,603,100 7,433,637,100 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 132 130 -2 -1.52 3 800 104,000 1 619 SRIL Sri Rejeki Isman Tbk. 202 226 24 11.88 18,673 463,232,300 105,700,606,800 1 620 SRSN Indo Acidatama Tbk 55 54 -1 -1.82 196 3,683,900 200,062,200 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,280 3,340 60 1.83 244 710,100 2,346,554,000 2 622 SSIA Surya Semesta Internusa Tbk. 486 490 4 0.82 2,493 31,407,600 15,406,681,800 1 623 SSMS Sawit Sumbermas Sarana Tbk. 800 815 15 1.88 45 150,300 121,752,500 1 624 SSTM Sunson Textile Manufacture Tbk 555 560 5 0.90 23 24,200 13,545,000 2 625 STAR Buana Artha Anugerah Tbk. 119 117 -2 -1.68 22 15,300 1,760,700 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 1 8,000 400,000 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 0.00 121 311,700 919,515,000 2 631 SWAT Sriwahana Adityakarta Tbk. 99 100 1 1.01 44 262,400 26,268,900 2 632 TALF Tunas Alfin Tbk. 282 282 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 194 204 10 5.15 2,487 20,129,500 4,071,660,000 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 4 4,600 230,000 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. 1,475 1,460 -15 -1.02 5,116 31,740,200 46,259,690,500 1 638 TBLA Tunas Baru Lampung Tbk. 745 740 -5 -0.67 314 1,791,800 1,332,792,000 1 639 TBMS Tembaga Mulia Semanan Tbk. 715 730 15 2.10 11 7,300 5,293,000 2 640 TCID Mandom Indonesia Tbk. 6,550 6,550 0 0.00 6 2,500 16,375,000 1 641 TCPI Transcoal Pacific Tbk. 6,075 6,200 125 2.06 6,888 9,086,900 55,846,365,000 2 642 TDPM Tridomain Performance Materials Tbk. 120 122 2 1.67 323 3,388,000 411,614,000 1 643 TEBE Dana Brata Luhur Tbk. 1,305 1,215 -90 -6.90 19 121,000 147,015,000 2 644 TECH Indosterling Technomedia Tbk. 142 150 8 5.63 204 832,300 123,981,600 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 153 170 17 11.11 6 2,300 367,700 2 647 TFCO Tifico Fiber Indonesia Tbk. 500 500 0 0.00 0 0 0 2 648 TGKA Tigaraksa Satria Tbk. 8,500 8,500 0 0.00 0 0 0 2 649 TGRA Terregra Asia Energy Tbk. 94 95 1 1.06 2,053 26,789,100 2,632,627,600 1 650 TIFA KDB Tifa Finance Tbk. 520 515 -5 -0.96 5 57,600 29,729,500 2 651 TINS Timah Tbk. 860 855 -5 -0.58 3,209 25,629,300 22,129,296,500 1 652 TIRA Tira Austenite Tbk 268 268 0 0.00 6 12,500 3,277,000 2 653 TIRT Tirta Mahakam Resources Tbk 53 54 1 1.89 4 1,300 70,500 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,075 6,425 350 5.76 4,164 8,681,300 55,082,820,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,560 2,580 20 0.78 19,232 188,874,000 485,901,163,000 1 656 TMAS Temas Tbk. 122 116 -6 -4.92 1,322 13,661,700 1,615,724,700 1 657 TMPO Tempo Intimedia Tbk. 112 109 -3 -2.68 5 500 54,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 290 288 -2 -0.69 12 50,000 14,366,200 2 659 TOBA TBS Energi Utama Tbk. 380 380 0 0.00 6 73,700 28,008,400 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 2 3,100 155,000 1 661 TOTL Total Bangun Persada Tbk. 282 282 0 0.00 157 702,100 198,670,600 1 662 TOTO Surya Toto Indonesia Tbk. 206 210 4 1.94 14 12,400 2,580,800 2 663 TOWR Sarana Menara Nusantara Tbk. 990 985 -5 -0.51 13,815 49,375,400 48,698,005,000 1 664 TOYS Sunindo Adipersada Tbk. 520 520 0 0.00 775 2,253,900 1,175,940,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,950 0 0.00 545 3,501,200 27,755,847,500 2 666 TPMA Trans Power Marine Tbk. 302 320 18 5.96 3 300 96,000 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 110 109 -1 -0.91 1 100 10,900 1 670 TRIN Perintis Triniti Properti Tbk. 276 344 68 24.64 12,547 35,285,200 10,610,985,800 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 218 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 160 152 -8 -5.00 207 1,518,100 230,863,600 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 2 15,000 5,850,000 1 675 TRUK Guna Timur Raya Tbk. 144 145 1 0.69 158 1,372,000 195,682,700 2 676 TRUS Trust Finance Indonesia Tbk 344 324 -20 -5.81 1 100 32,400 2 677 TSPC Tempo Scan Pacific Tbk. 1,255 1,260 5 0.40 180 220,200 278,822,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,325 1,300 -25 -1.89 114 133,500 177,466,000 2 679 TURI Tunas Ridean Tbk. 1,285 1,265 -20 -1.56 5 1,000 1,272,000 1 680 UANG Pakuan Tbk. 208 210 2 0.96 26 23,900 4,784,400 2 681 UCID Uni-Charm Indonesia Tbk. 1,620 1,630 10 0.62 672 720,000 1,178,542,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,655 1,650 -5 -0.30 783 799,200 1,326,149,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,880 3,820 -60 -1.55 5 1,500 5,733,000 1 684 UNIT Nusantara Inti Corpora Tbk 141 145 4 2.84 12 9,000 1,298,000 2 685 UNSP Bakrie Sumatera Plantations Tbk. 79 76 -3 -3.80 113 2,164,800 165,523,800 1 686 UNTR United Tractors Tbk. 20,450 20,900 450 2.20 5,860 4,239,500 87,845,482,500 1 687 UNVR Unilever Indonesia Tbk. 7,625 7,825 200 2.62 7,842 8,572,700 66,676,395,000 1 688 URBN Urban Jakarta Propertindo Tbk. 1,325 1,395 70 5.28 3 2,600 3,459,000 2 689 VICO Victoria Investama Tbk. 77 78 1 1.30 20 65,700 5,017,200 1 690 VINS Victoria Insurance Tbk. 91 95 4 4.40 21 44,800 4,208,200 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 1 100 5,000 1 692 VOKS Voksel Electric Tbk. 195 195 0 0.00 3 21,800 4,253,400 1 693 VRNA Verena Multi Finance Tbk. 103 103 0 0.00 3 50,100 4,810,300 2 694 WAPO Wahana Pronatural Tbk. 70 67 -3 -4.29 1 100 6,700 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 172 179 7 4.07 1,675 29,095,800 5,204,563,500 1 696 WEHA WEHA Transportasi Indonesia Tbk. 55 54 -1 -1.82 412 3,932,600 223,499,000 1 697 WICO Wicaksana Overseas International Tbk. 585 590 5 0.85 1 100 59,000 2 698 WIIM Wismilak Inti Makmur Tbk. 496 476 -20 -4.03 5,069 53,419,200 26,147,872,900 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,160 1,205 45 3.88 2,244 9,526,400 11,330,290,500 1 700 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 3 16,700 1,620,100 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 210 224 14 6.67 183 3,381,600 737,461,200 1 702 WOOD Integra Indocabinet Tbk. 500 498 -2 -0.40 2,577 28,326,300 14,218,740,900 1 703 WOWS Ginting Jaya Energi Tbk. 62 64 2 3.23 2,566 52,960,900 3,541,422,700 2 704 WSBP Waskita Beton Precast Tbk. 149 160 11 7.38 5,905 162,453,700 25,598,187,900 1 705 WSKT Waskita Karya (Persero) Tbk. 720 755 35 4.86 5,391 108,260,500 81,207,396,500 1 706 WTON Wijaya Karya Beton Tbk. 238 248 10 4.20 1,292 21,300,900 5,270,671,200 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 39 87,400 4,370,000 2 708 YPAS Yanaprima Hastapersada Tbk 252 236 -16 -6.35 2 200 48,800 2 709 YULE Yulie Sekuritas Indonesia Tbk. 240 240 0 0.00 0 0 0 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 1 1,000 50,000 2 711 ZINC Kapuas Prima Coal Tbk. 115 116 1 0.87 3,252 400,351,500 46,906,957,500 2 712 ZONE Mega Perintis Tbk. 394 392 -2 -0.51 27 92,600 36,551,600 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------