STOCK QUOTATION ------------------- DATE : Wednesday, 04 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. 10,750 10,550 -200 -1.86 1,395 1,084,700 11,589,510,000 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 10 9,200 460,000 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 790 795 5 0.63 14 13,000 10,345,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,565 1,575 10 0.64 3,082 7,001,700 11,029,474,000 1 6 ACST Acset Indonusa Tbk. 194 190 -4 -2.06 1,741 28,771,100 5,526,732,900 1 7 ADES Akasha Wira International Tbk. 1,175 1,170 -5 -0.43 61 29,900 35,096,500 2 8 ADHI Adhi Karya (Persero) Tbk. 585 580 -5 -0.85 839 8,626,800 5,039,768,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,750 7,700 -50 -0.65 132 142,300 1,097,887,500 1 10 ADMG Polychem Indonesia Tbk 141 150 9 6.38 362 6,471,000 945,638,600 1 11 ADRO Adaro Energy Tbk. 1,145 1,110 -35 -3.06 9,021 66,743,200 74,826,937,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 1 100 50,000 2 13 AGII Aneka Gas Industri Tbk. 760 730 -30 -3.95 537 5,010,200 3,812,485,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 368 0 0.00 8,502 124,973,800 46,839,497,800 1 15 AGRS Bank IBK Indonesia Tbk. 169 159 -10 -5.92 38 222,100 35,531,500 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 57 1 1.79 65 179,900 10,305,500 2 17 AIMS Akbar Indo Makmur Stimec Tbk 119 113 -6 -5.04 1 100 11,300 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 218 214 -4 -1.83 2,441 66,219,300 14,539,029,800 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 3 600 30,000 2 20 AKPI Argha Karya Prima Industry Tbk. 286 288 2 0.70 3 400 114,800 2 21 AKRA AKR Corporindo Tbk. 2,590 2,570 -20 -0.77 1,321 14,001,800 36,314,938,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 0 0.00 3 800 316,800 2 23 ALDO Alkindo Naratama Tbk. 420 428 8 1.90 6 2,400 1,009,600 2 24 ALKA Alakasa Industrindo Tbk 230 252 22 9.57 32 24,900 6,084,000 2 25 ALMI Alumindo Light Metal Industry Tbk. 250 236 -14 -5.60 11 4,500 1,064,400 2 26 ALTO Tri Banyan Tirta Tbk. 308 308 0 0.00 0 0 0 1 27 AMAG Asuransi Multi Artha Guna Tbk. 199 200 1 0.50 1 1,500 300,000 2 28 AMAN Makmur Berkah Amanda Tbk. 280 262 -18 -6.43 216 1,427,700 393,748,000 1 29 AMAR Bank Amar Indonesia Tbk. 304 300 -4 -1.32 23 116,300 34,890,200 2 30 AMFG Asahimas Flat Glass Tbk. 2,560 2,550 -10 -0.39 7 56,100 143,612,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 9 1,700 471,000 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,270 2,280 10 0.44 137 201,800 462,112,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 690 700 10 1.45 220 377,000 263,568,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 13 19,600 980,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 555 580 25 4.50 40 10,700 6,379,000 1 36 ANTM Aneka Tambang Tbk. 1,110 1,105 -5 -0.45 16,172 410,216,500 458,516,848,500 1 37 APEX Apexindo Pratama Duta Tbk. 158 153 -5 -3.16 7 531,600 81,332,000 2 38 APIC Pacific Strategic Financial Tbk. 880 875 -5 -0.57 1,619 10,136,100 8,964,313,500 2 39 APII Arita Prima Indonesia Tbk. 157 157 0 0.00 11 9,400 1,473,000 2 40 APLI Asiaplast Industries Tbk. 126 118 -8 -6.35 24 11,600 1,375,800 1 41 APLN Agung Podomoro Land Tbk. 109 106 -3 -2.75 1,058 33,221,200 3,597,703,000 1 42 ARGO Argo Pantes Tbk 1,525 1,530 5 0.33 2 600 917,500 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 0 0 0 2 44 ARKA Arkha Jayanti Persada Tbk. 72 73 1 1.39 787 5,177,000 376,416,600 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 496 510 14 2.82 291 2,853,200 1,449,935,100 1 47 ARTA Arthavest Tbk 272 272 0 0.00 9 1,000 284,600 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 12 5,200 260,000 1 49 ARTO Bank Jago Tbk. 2,920 2,950 30 1.03 90 254,300 749,174,000 2 50 ASBI Asuransi Bintang Tbk. 312 312 0 0.00 9 6,000 1,872,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 915 915 0 0.00 2 600 550,000 1 52 ASGR Astra Graphia Tbk. 685 680 -5 -0.73 205 743,000 502,785,500 1 53 ASII Astra International Tbk. 5,500 5,400 -100 -1.82 5,007 22,433,700 121,445,750,000 1 54 ASJT Asuransi Jasa Tania Tbk. 115 120 5 4.35 6 1,700 196,600 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,070 0 0.00 17 9,000 9,622,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 93 92 -1 -1.08 48 155,500 14,529,900 2 57 ASRI Alam Sutera Realty Tbk. 156 149 -7 -4.49 5,067 165,263,300 25,064,976,000 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 500 494 -6 -1.20 928 9,892,900 4,913,635,700 1 60 ATIC Anabatic Technologies Tbk. 575 695 120 20.87 10 2,000 1,360,000 1 61 AUTO Astra Otoparts Tbk. 870 865 -5 -0.57 181 535,900 464,934,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 10 12,700 635,000 2 63 BABP Bank MNC Internasional Tbk. 50 55 5 10.00 13,025 770,790,700 46,206,101,600 2 64 BACA Bank Capital Indonesia Tbk. 398 396 -2 -0.50 9 36,100 14,360,200 2 65 BAJA Saranacentral Bajatama Tbk. 96 99 3 3.12 1,429 15,095,300 1,515,318,500 2 66 BALI Bali Towerindo Sentra Tbk. 995 930 -65 -6.53 18 23,500 22,573,500 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 12 63,900 3,195,000 2 69 BATA Sepatu Bata Tbk. 640 620 -20 -3.12 17 36,200 22,265,500 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 29,450 29,100 -350 -1.19 11,014 15,725,200 461,419,352,500 1 72 BBHI Bank Harda Internasional Tbk. 222 276 54 24.32 214 4,311,400 1,188,797,600 2 73 BBKP Bank Bukopin Tbk. 240 238 -2 -0.83 5,276 126,468,500 30,606,663,400 1 74 BBLD Buana Finance Tbk. 370 370 0 0.00 10 6,600 2,461,800 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. 4,670 4,620 -50 -1.07 12,815 35,401,100 164,920,115,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,380 3,290 -90 -2.66 23,152 138,230,100 460,816,264,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 740 740 0 0.00 46 109,300 81,324,000 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 118 119 1 0.85 482 693,500 81,970,500 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,400 1,370 -30 -2.14 5,419 44,810,900 62,332,682,500 1 82 BBYB Bank Neo Commerce Tbk. 358 350 -8 -2.23 21 28,700 10,013,800 1 83 BCAP MNC Kapital Indonesia Tbk. 115 114 -1 -0.87 100 726,800 82,797,400 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 77 1,438,000 72,415,700 2 86 BDMN Bank Danamon Indonesia Tbk. 2,450 2,410 -40 -1.63 792 2,302,400 5,686,526,000 1 87 BEEF Estika Tata Tiara Tbk. 143 140 -3 -2.10 339 1,906,700 268,779,900 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 21 130,000 6,500,000 2 89 BELL Trisula Textile Industries Tbk. 154 154 0 0.00 321 4,127,900 638,295,500 2 90 BESS Batulicin Nusantara Maritim Tbk. 199 200 1 0.50 46 66,200 13,065,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 178 167 -11 -6.18 10,600 310,461,800 52,753,998,700 1 92 BFIN BFI Finance Indonesia Tbk. 392 380 -12 -3.06 1,134 11,427,700 4,426,373,200 1 93 BGTG Bank Ganesha Tbk. 68 64 -4 -5.88 8,837 324,259,900 22,909,623,800 2 94 BHAT Bhakti Multi Artha Tbk. 590 575 -15 -2.54 2,836 132,459,000 77,822,132,000 2 95 BHIT MNC Investama Tbk. 54 72 18 33.33 2,742 203,073,200 14,241,120,900 1 96 BIKA Binakarya Jaya Abadi Tbk. 144 145 1 0.69 5 500 73,100 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 0 0 0 2 98 BINA Bank Ina Perdana Tbk. 710 700 -10 -1.41 12 53,800 37,748,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 14 42,200 2,110,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 53 51 -2 -3.77 40 439,400 22,568,800 2 101 BIRD Blue Bird Tbk. 815 815 0 0.00 248 1,726,200 1,412,718,500 1 102 BISI BISI International Tbk. 910 905 -5 -0.55 93 424,100 383,744,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,115 1,090 -25 -2.24 1,993 11,153,200 12,284,483,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 560 555 -5 -0.89 2,634 11,705,600 6,562,078,000 1 105 BKDP Bukit Darmo Property Tbk 50 52 2 4.00 16 7,400 385,000 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 31 98,000 4,900,000 1 107 BKSW Bank QNB Indonesia Tbk. 121 120 -1 -0.83 25 96,100 11,646,100 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 1 50,000 2,500,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 635 645 10 1.57 95 115,200 74,258,000 2 111 BMAS Bank Maspion Indonesia Tbk. 270 272 2 0.74 1 100 27,200 2 112 BMRI Bank Mandiri (Persero) Tbk. 6,000 5,700 -300 -5.00 14,511 76,408,700 442,608,217,500 1 113 BMSR Bintang Mitra Semestaraya Tbk 62 61 -1 -1.61 25 80,000 4,907,400 1 114 BMTR Global Mediacom Tbk. 226 230 4 1.77 7,287 232,199,600 54,432,575,600 1 115 BNBA Bank Bumi Arta Tbk. 356 354 -2 -0.56 13 86,800 30,776,000 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 11,100 555,000 2 117 BNGA Bank CIMB Niaga Tbk. 750 745 -5 -0.67 604 4,541,900 3,416,299,500 1 118 BNII Bank Maybank Indonesia Tbk. 224 220 -4 -1.79 224 2,100,300 468,111,800 1 119 BNLI Bank Permata Tbk. 2,120 2,050 -70 -3.30 807 1,470,100 3,106,793,000 1 120 BOGA Bintang Oto Global Tbk. 1,370 1,370 0 0.00 4,190 110,661,000 152,561,769,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 154 151 -3 -1.95 31 23,100 3,463,900 2 122 BOLT Garuda Metalindo Tbk. 560 535 -25 -4.46 5 1,000 539,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 107 106 -1 -0.93 1,110 12,819,500 1,416,604,500 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. 89 88 -1 -1.12 4 900 78,900 1 127 BRAM Indo Kordsa Tbk. 5,250 5,250 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,180 1,170 -10 -0.85 19,733 155,562,700 184,790,409,500 1 129 BRMS Bumi Resources Minerals Tbk. 58 56 -2 -3.45 1,580 155,915,800 8,775,073,500 2 130 BRNA Berlina Tbk. 1,130 1,125 -5 -0.44 4 10,300 11,128,500 2 131 BRPT Barito Pacific Tbk. 905 875 -30 -3.31 4,370 38,884,100 34,636,968,000 1 132 BSDE Bumi Serpong Damai Tbk. 905 870 -35 -3.87 5,989 58,559,900 52,239,087,000 1 133 BSIM Bank Sinarmas Tbk. 480 480 0 0.00 9 1,300 620,000 1 134 BSSR Baramulti Suksessarana Tbk. 1,355 1,350 -5 -0.37 15 17,900 24,181,000 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 3 300 15,000 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 196 196 0 0.00 1 100 19,600 2 139 BTPN Bank BTPN Tbk. 2,250 2,250 0 0.00 38 19,200 43,238,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,840 3,710 -130 -3.39 3,290 10,699,700 40,174,696,000 1 141 BUDI Budi Starch & Sweetener Tbk. 99 98 -1 -1.01 24 1,314,200 130,204,400 1 142 BUKK Bukaka Teknik Utama Tbk. 720 725 5 0.69 19 37,300 27,032,500 2 143 BULL Buana Lintas Lautan Tbk. 324 326 2 0.62 6,756 291,979,900 94,866,336,200 1 144 BUMI Bumi Resources Tbk. 51 50 -1 -1.96 2,683 300,380,700 15,246,468,100 2 145 BUVA Bukit Uluwatu Villa Tbk. 54 53 -1 -1.85 10 5,700 302,800 2 146 BVIC Bank Victoria International Tbk. 100 101 1 1.00 279 2,494,600 254,024,600 1 147 BWPT Eagle High Plantations Tbk. 95 94 -1 -1.05 501 17,330,300 1,653,333,700 1 148 BYAN Bayan Resources Tbk. 12,200 12,950 750 6.15 7 1,500 19,377,500 1 149 CAKK Cahayaputra Asa Keramik Tbk. 51 50 -1 -1.96 131 1,848,400 94,198,600 2 150 CAMP Campina Ice Cream Industry Tbk. 260 254 -6 -2.31 235 731,600 187,217,000 1 151 CANI Capitol Nusantara Indonesia Tbk. 107 113 6 5.61 4 400 44,300 2 152 CARE Metro Healthcare Indonesia Tbk. 344 354 10 2.91 2,534 220,269,300 76,275,534,000 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 5 2,700 135,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 5 173,000 66,778,000 2 155 CASH Cashlez Worldwide Indonesia Tbk. 570 560 -10 -1.75 132 1,074,000 598,390,000 3 156 CASS Cardig Aero Services Tbk. 200 200 0 0.00 148 680,500 136,118,300 2 157 CBMF Cahaya Bintang Medan Tbk. 380 470 90 23.68 183 3,180,100 1,212,544,400 2 158 CCSI Communication Cable Systems Indonesia Tbk. 226 226 0 0.00 44 118,300 26,865,400 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,740 1,735 -5 -0.29 26 10,700 18,665,500 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 129 126 -3 -2.33 145 944,600 119,954,400 2 161 CFIN Clipan Finance Indonesia Tbk. 192 190 -2 -1.04 200 3,978,000 760,431,200 1 162 CINT Chitose Internasional Tbk. 246 258 12 4.88 3 300 77,800 2 163 CITA Cita Mineral Investindo Tbk. 2,380 2,390 10 0.42 14 5,400 12,798,000 2 164 CITY Natura City Developments Tbk. 99 97 -2 -2.02 5 2,600 254,400 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 482 472 -10 -2.07 1,264 6,949,000 3,335,180,400 1 167 CLPI Colorpak Indonesia Tbk. 680 680 0 0.00 50 83,600 57,111,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,085 0 0.00 83 189,800 208,073,000 1 169 CMPP AirAsia Indonesia Tbk. 184 184 0 0.00 0 0 0 2 170 CNKO Exploitasi Energi Indonesia Tbk. 50 50 0 0.00 0 0 0 1 171 CNTB Saham Seri B ( Centex Tbk ) 250 250 0 0.00 0 0 0 2 172 CNTX Century Textile Industry Tbk. 226 226 0 0.00 11 1,100 245,600 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 1 500 462,500 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,950 5,850 -100 -1.68 1,413 3,066,100 18,123,202,500 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 4 3,800 190,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 6 12,100 605,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 318 318 0 0.00 0 0 0 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 50 51 1 2.00 113 333,100 16,876,400 2 180 CSMI Cipta Selera Murni Tbk. 525 520 -5 -0.95 7 11,600 6,003,900 2 181 CSRA Cisadane Sawit Raya Tbk. 334 328 -6 -1.80 233 916,700 305,729,400 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 820 785 -35 -4.27 2,410 17,921,900 14,368,968,000 1 184 CTTH Citatah Tbk. 50 51 1 2.00 98 1,095,900 57,668,700 2 185 DADA Diamond Citra Propertindo Tbk. 50 50 0 0.00 187 2,891,700 144,585,000 2 186 DART Duta Anggada Realty Tbk. 218 238 20 9.17 4 2,800 587,400 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 151 146 -5 -3.31 2,279 19,290,000 2,932,599,500 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,635 0 0.00 10 7,200 11,772,000 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 1 200 10,000 1 191 DFAM Dafam Property Indonesia Tbk. 320 302 -18 -5.62 19 9,400 2,821,000 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 2,200 110,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,950 0 0.00 2 200 390,000 2 194 DILD Intiland Development Tbk. 158 156 -2 -1.27 430 4,910,200 762,127,200 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,200 2,180 -20 -0.91 12 4,700 10,179,000 2 196 DKFT Central Omega Resources Tbk. 156 152 -4 -2.56 14,812 281,329,700 45,869,521,700 2 197 DLTA Delta Djakarta Tbk. 4,020 4,040 20 0.50 18 11,400 46,015,000 1 198 DMAS Puradelta Lestari Tbk. 218 214 -4 -1.83 1,799 26,532,400 5,709,081,400 1 199 DMMX Digital Mediatama Maxima Tbk. 172 176 4 2.33 482 4,791,300 840,219,200 2 200 DMND Diamond Food Indonesia Tbk. 895 900 5 0.56 22 6,400 5,729,000 1 201 DNAR Bank Oke Indonesia Tbk. 216 202 -14 -6.48 83 197,600 39,992,200 1 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 0 0.00 1 100 345,000 2 203 DOID Delta Dunia Makmur Tbk. 234 232 -2 -0.85 856 10,051,400 2,369,625,400 1 204 DPNS Duta Pertiwi Nusantara Tbk. 246 232 -14 -5.69 6 43,400 10,666,200 1 205 DPUM Dua Putra Utama Makmur Tbk. 51 55 4 7.84 916 13,882,600 759,806,500 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 64 63 -1 -1.56 329 1,009,900 64,699,800 1 207 DSNG Dharma Satya Nusantara Tbk. 474 468 -6 -1.27 544 6,468,600 3,049,599,000 1 208 DSSA Dian Swastatika Sentosa Tbk 15,650 15,650 0 0.00 2 200 3,130,000 1 209 DUCK Jaya Bersama Indo Tbk. 282 280 -2 -0.71 532 7,175,100 2,016,670,200 1 210 DUTI Duta Pertiwi Tbk 3,530 3,500 -30 -0.85 15 2,200 7,574,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,610 0 0.00 60 31,900 83,260,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 212 0 0.00 0 0 0 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 6 11,000 550,000 1 214 EAST Eastparc Hotel Tbk. 55 54 -1 -1.82 39 567,200 30,727,600 2 215 ECII Electronic City Indonesia Tbk. 695 660 -35 -5.04 22 23,400 15,436,500 2 216 EKAD Ekadharma International Tbk. 1,260 1,255 -5 -0.40 129 159,600 200,654,500 1 217 ELSA Elnusa Tbk. 210 208 -2 -0.95 982 15,869,400 3,331,982,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 199 200 1 0.50 1 10,000 2,000,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,600 9,700 100 1.04 30 24,000 236,722,500 1 221 ENRG Energi Mega Persada Tbk. 53 53 0 0.00 409 25,682,000 1,366,497,200 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 69 1,114,900 55,745,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 249 2,379,300 118,997,700 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 274 276 2 0.73 310 1,250,700 345,086,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,870 0 0.00 11 60,300 113,004,500 2 226 ERAA Erajaya Swasembada Tbk. 1,775 1,710 -65 -3.66 3,193 12,366,700 21,641,079,000 1 227 ERTX Eratex Djaja Tbk. 119 118 -1 -0.84 2 200 23,100 2 228 ESIP Sinergi Inti Plastindo Tbk. 98 95 -3 -3.06 6,537 70,871,300 6,936,064,300 2 229 ESSA Surya Esa Perkasa Tbk. 138 137 -1 -0.72 344 4,219,300 577,892,500 1 230 ESTA Esta Multi Usaha Tbk. 95 97 2 2.11 5 41,300 4,058,700 2 231 ESTI Ever Shine Tex Tbk. 53 52 -1 -1.89 43 882,900 46,286,000 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 2,010 1,985 -25 -1.24 4,085 27,511,600 55,153,274,000 1 234 FAST Fast Food Indonesia Tbk. 910 915 5 0.55 12 2,900 2,686,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 200 198 -2 -1.00 241 1,058,400 211,304,900 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 250 246 -4 -1.60 596 3,488,200 872,329,000 2 239 FISH FKS Multi Agro Tbk. 2,680 2,600 -80 -2.99 1 200 520,000 2 240 FITT Hotel Fitra International Tbk. 57 58 1 1.75 20 53,600 3,001,100 2 241 FMII Fortune Mate Indonesia Tbk 374 374 0 0.00 0 0 0 2 242 FOOD Sentra Food Indonesia Tbk. 99 100 1 1.01 150 1,355,500 137,676,900 2 243 FORU Fortune Indonesia Tbk 85 81 -4 -4.71 20 7,900 674,600 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 0 0 0 1 245 FPNI Lotte Chemical Titan Tbk. 119 117 -2 -1.68 454 5,735,300 676,979,600 2 246 FREN Smartfren Telecom Tbk. 68 67 -1 -1.47 3,490 124,820,000 8,475,515,700 1 247 FUJI Fuji Finance Indonesia Tbk. 110 110 0 0.00 10 50,600 5,345,900 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 7 471,200 23,560,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 70 69 -1 -1.43 1,005 15,465,800 1,117,357,100 2 250 GDYR Goodyear Indonesia Tbk. 1,385 1,385 0 0.00 0 0 0 1 251 GEMA Gema Grahasarana Tbk. 340 336 -4 -1.18 2 4,200 1,411,600 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,825 40,575 -250 -0.61 2,177 880,000 35,828,460,000 1 254 GGRP Gunung Raja Paksi Tbk. 338 338 0 0.00 2 2,300 777,400 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,645 1,610 -35 -2.13 5 4,200 6,772,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 242 238 -4 -1.65 1,569 19,000,400 4,584,621,400 1 257 GJTL Gajah Tunggal Tbk. 456 482 26 5.70 4,227 36,315,600 17,610,469,600 1 258 GLOB Global Teleshop Tbk. 113 114 1 0.88 4 700 80,400 2 259 GLVA Galva Technologies Tbk. 326 326 0 0.00 11 5,200 1,692,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 80 78 -2 -2.50 179 2,872,200 225,382,600 1 261 GMTD Gowa Makassar Tourism Development Tbk. 17,975 17,975 0 0.00 0 0 0 2 262 GOLD Visi Telekomunikasi Infrastruktur Tbk. 197 198 1 0.51 6 8,300 1,659,700 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,230 1,235 5 0.41 123 230,300 283,168,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 50 0 0.00 14 87,100 4,355,000 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 93 87 -6 -6.45 9 3,000 265,800 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 95 96 1 1.05 89 518,500 50,154,700 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 3 800 40,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 3 5,700 285,000 2 272 HDFA Radana Bhaskara Finance Tbk. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 340 342 2 0.59 8 15,100 5,131,200 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,110 3,150 40 1.29 207 403,500 1,271,327,000 1 276 HELI Jaya Trishindo Tbk. 216 204 -12 -5.56 19 5,000 1,052,400 2 277 HERO Hero Supermarket Tbk. 805 810 5 0.62 3 5,200 4,189,500 1 278 HEXA Hexindo Adiperkasa Tbk. 2,980 2,970 -10 -0.34 177 96,600 288,308,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 480 0 0.00 0 0 0 1 280 HKMU HK Metals Utama Tbk. 71 70 -1 -1.41 455 8,280,700 582,384,900 1 281 HMSP H.M. Sampoerna Tbk. 1,420 1,405 -15 -1.06 3,964 27,708,800 39,082,363,500 1 282 HOKI Buyung Poetra Sembada Tbk. 855 835 -20 -2.34 639 10,563,300 8,948,204,000 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 970 995 25 2.58 27 1,131,400 1,112,409,000 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 3 38,200 1,910,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 14 28,200 1,410,000 2 287 HRTA Hartadinata Abadi Tbk. 202 198 -4 -1.98 1,116 9,593,300 1,956,566,400 1 288 HRUM Harum Energy Tbk. 2,250 2,130 -120 -5.33 2,205 6,920,900 15,093,577,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 19 12,000 600,000 2 290 IBFN Intan Baruprana Finance Tbk. 278 278 0 0.00 1 100 27,800 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. 9,725 9,775 50 0.51 2,367 2,680,800 26,258,087,500 1 293 ICON Island Concepts Indonesia Tbk. 54 56 2 3.70 23 31,200 1,746,100 2 294 IDPR Indonesia Pondasi Raya Tbk. 179 169 -10 -5.59 1 100 16,900 1 295 IFII Indonesia Fibreboard Industry Tbk. 115 123 8 6.96 251 808,800 98,506,800 1 296 IFSH Ifishdeco Tbk. 380 370 -10 -2.63 7 4,400 1,628,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 318 0 0.00 17 72,100 22,976,200 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 0.00 146 21,111,900 1,055,595,000 1 300 IKAN Era Mandiri Cemerlang Tbk. 172 173 1 0.58 338 2,507,900 432,642,500 2 301 IKBI Sumi Indo Kabel Tbk. 212 212 0 0.00 25 25,700 5,602,800 2 302 IMAS Indomobil Sukses Internasional Tbk. 720 695 -25 -3.47 2,159 24,641,500 17,714,001,000 1 303 IMJS Indomobil Multi Jasa Tbk. 234 224 -10 -4.27 275 3,010,000 689,446,200 1 304 IMPC Impack Pratama Industri Tbk. 1,320 1,355 35 2.65 173 1,698,000 2,266,603,000 2 305 INAF Indofarma Tbk. 3,160 3,100 -60 -1.90 682 961,300 3,013,108,000 1 306 INAI Indal Aluminium Industry Tbk. 330 334 4 1.21 4 800 267,200 2 307 INCF Indo Komoditi Korpora Tbk. 57 54 -3 -5.26 58 439,600 24,043,100 2 308 INCI Intanwijaya Internasional Tbk 665 655 -10 -1.50 89 120,900 79,951,000 1 309 INCO Vale Indonesia Tbk. 4,230 4,090 -140 -3.31 6,347 23,276,600 96,392,402,000 1 310 INDF Indofood Sukses Makmur Tbk. 7,000 6,950 -50 -0.71 3,023 7,124,700 49,976,555,000 1 311 INDO Royalindo Investa Wijaya Tbk. 108 105 -3 -2.78 19 23,700 2,482,800 2 312 INDR Indo-Rama Synthetics Tbk. 2,200 2,260 60 2.73 2 200 446,000 1 313 INDS Indospring Tbk. 1,945 1,885 -60 -3.08 5 1,500 2,832,500 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 13 4,500 225,400 2 315 INDY Indika Energy Tbk. 940 920 -20 -2.13 1,958 10,519,500 9,774,832,000 1 316 INKP Indah Kiat Pulp & Paper Tbk. 9,275 8,900 -375 -4.04 3,811 5,772,800 52,206,597,500 1 317 INOV Inocycle Technology Group Tbk. 143 144 1 0.70 17 33,500 4,807,100 2 318 INPC Bank Artha Graha Internasional Tbk. 58 63 5 8.62 236 4,205,800 256,733,100 1 319 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 0 0 0 2 320 INPS Indah Prakasa Sentosa Tbk. 1,475 1,465 -10 -0.68 231 578,800 846,843,000 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 208 216 8 3.85 3 300 61,200 2 323 INTD Inter Delta Tbk 156 146 -10 -6.41 2 600 88,600 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,275 12,000 -275 -2.24 2,085 1,787,400 21,554,100,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 378 380 2 0.53 228 846,000 321,292,200 2 326 IPCM Jasa Armada Indonesia Tbk. 226 220 -6 -2.65 17 7,300 1,626,800 2 327 IPOL Indopoly Swakarsa Industry Tbk. 88 87 -1 -1.14 18 99,300 8,729,900 1 328 IPTV MNC Vision Networks Tbk. 292 292 0 0.00 1,513 11,921,800 3,468,951,200 1 329 IRRA Itama Ranoraya Tbk. 880 855 -25 -2.84 3,504 14,355,900 12,501,271,000 2 330 ISAT Indosat Tbk. 2,010 1,995 -15 -0.75 1,196 4,331,100 8,692,346,500 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 127 122 -5 -3.94 1,300 20,544,200 2,567,269,900 1 332 ITIC Indonesian Tobacco Tbk. 805 790 -15 -1.86 757 1,339,000 1,080,437,500 2 333 ITMA Sumber Energi Andalan Tbk. 454 460 6 1.32 24 51,800 25,106,400 2 334 ITMG Indo Tambangraya Megah Tbk. 8,300 8,275 -25 -0.30 2,231 1,830,300 15,185,167,500 1 335 JAST Jasnita Telekomindo Tbk. 103 99 -4 -3.88 946 10,736,500 1,086,226,700 2 336 JAWA Jaya Agra Wattie Tbk. 93 87 -6 -6.45 122 683,900 59,586,300 1 337 JAYA Armada Berjaya Trans Tbk. 112 112 0 0.00 506 1,117,300 127,693,400 2 338 JECC Jembo Cable Company Tbk. 6,500 6,500 0 0.00 1 100 650,000 2 339 JGLE Graha Andrasentra Propertindo Tbk. 50 50 0 0.00 0 0 0 2 340 JIHD Jakarta International Hotels & Development Tbk. 430 430 0 0.00 0 0 0 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 5 50,600 17,204,000 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. 135 139 4 2.96 13 24,000 3,347,600 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,065 0 0.00 2,028 11,915,000 12,719,597,500 1 345 JRPT Jaya Real Property Tbk. 412 414 2 0.49 293 2,790,100 1,159,642,800 1 346 JSKY Sky Energy Indonesia Tbk. 220 218 -2 -0.91 8,280 118,997,100 26,879,153,400 1 347 JSMR Jasa Marga (Persero) Tbk. 3,780 3,700 -80 -2.12 4,790 14,893,300 56,246,308,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 0 0.00 4 3,900 3,632,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 890 895 5 0.56 13 133,900 119,232,500 2 350 KAEF Kimia Farma Tbk. 3,170 3,110 -60 -1.89 1,857 3,230,700 10,132,854,000 1 351 KARW ICTSI Jasa Prima Tbk. 64 86 22 34.38 1,851 23,469,600 1,926,638,600 2 352 KAYU Darmi Bersaudara Tbk. 51 51 0 0.00 313 2,789,000 144,372,700 2 353 KBAG Karya Bersama Anugerah Tbk. 54 51 -3 -5.56 9,858 595,006,300 30,563,921,400 2 354 KBLI KMI Wire & Cable Tbk. 310 310 0 0.00 96 1,026,400 319,276,600 1 355 KBLM Kabelindo Murni Tbk. 195 194 -1 -0.51 19 43,400 8,446,600 2 356 KBLV First Media Tbk. 378 380 2 0.53 3 20,700 7,862,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 750 765 15 2.00 7 900 684,000 2 359 KEEN Kencana Energi Lestari Tbk. 298 300 2 0.67 99 2,167,900 646,505,000 1 360 KEJU Mulia Boga Raya Tbk. 1,135 1,140 5 0.44 83 156,600 180,422,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 50 0 0.00 0 0 0 2 362 KICI Kedaung Indah Can Tbk 179 179 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 199 193 -6 -3.02 2,271 35,112,600 6,832,057,800 1 364 KINO Kino Indonesia Tbk. 2,990 2,970 -20 -0.67 25 18,200 54,190,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 178 166 -12 -6.74 5 600 105,600 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 198 0 0.00 10 14,600 2,886,300 1 368 KLBF Kalbe Farma Tbk. 1,475 1,455 -20 -1.36 6,106 38,146,400 55,997,962,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 585 575 -10 -1.71 26 21,700 12,424,500 2 370 KMTR Kirana Megatara Tbk. 338 334 -4 -1.18 7 3,400 1,103,600 2 371 KOBX Kobexindo Tractors Tbk. 100 103 3 3.00 102 520,000 52,957,600 1 372 KOIN Kokoh Inti Arebama Tbk 98 100 2 2.04 1 100 10,000 2 373 KONI Perdana Bangun Pusaka Tbk 418 418 0 0.00 3 500 207,000 2 374 KOPI Mitra Energi Persada Tbk. 446 446 0 0.00 0 0 0 2 375 KOTA DMS Propertindo Tbk. 302 282 -20 -6.62 29 35,400 9,985,400 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 98 4,635,200 231,782,400 1 377 KPAS Cottonindo Ariesta Tbk. 56 60 4 7.14 1,066 12,861,300 785,048,200 2 378 KPIG MNC Land Tbk. 105 107 2 1.90 265 5,264,300 559,140,100 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 370 364 -6 -1.62 1,536 15,885,300 5,833,234,200 1 381 KREN Kresna Graha Investama Tbk. 88 87 -1 -1.14 541 7,921,600 696,331,900 1 382 LAND Trimitra Propertindo Tbk. 180 181 1 0.56 18 111,600 19,828,400 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 356 338 -18 -5.06 16 23,100 7,714,800 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 5 78,500 3,925,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,325 5,000 -325 -6.10 8 2,200 11,682,500 1 388 LINK Link Net Tbk. 2,150 2,080 -70 -3.26 1,263 4,042,300 8,556,822,000 1 389 LION Lion Metal Works Tbk. 240 226 -14 -5.83 1 100 22,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 12,800 640,000 2 391 LMPI Langgeng Makmur Industri Tbk. 79 75 -4 -5.06 11 33,300 2,501,500 2 392 LMSH Lionmesh Prima Tbk. 266 268 2 0.75 3 1,000 267,200 2 393 LPCK Lippo Cikarang Tbk 910 885 -25 -2.75 635 2,918,700 2,610,744,500 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,300 0 0.00 4 400 1,320,000 1 395 LPIN Multi Prima Sejahtera Tbk 220 212 -8 -3.64 11 15,800 3,519,200 2 396 LPKR Lippo Karawaci Tbk. 138 133 -5 -3.62 940 36,603,800 4,957,083,800 1 397 LPLI Star Pacific Tbk 78 77 -1 -1.28 5 22,700 1,749,400 2 398 LPPF Matahari Department Store Tbk. 950 925 -25 -2.63 2,941 17,684,100 16,491,804,000 1 399 LPPS Lenox Pasifik Investama Tbk. 81 80 -1 -1.23 4 500 40,700 2 400 LRNA Eka Sari Lorena Transport Tbk. 120 119 -1 -0.83 4 600 70,900 2 401 LSIP PP London Sumatra Indonesia Tbk. 980 955 -25 -2.55 2,382 25,679,700 24,923,168,000 1 402 LTLS Lautan Luas Tbk. 430 430 0 0.00 10 4,600 1,992,600 1 403 LUCK Sentral Mitra Informatika Tbk. 168 161 -7 -4.17 859 2,772,200 453,599,600 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 1,200 60,000 2 406 MAIN Malindo Feedmill Tbk. 565 555 -10 -1.77 327 1,954,500 1,101,542,500 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 6 129,300 6,465,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,970 1,975 5 0.25 72 101,100 199,976,500 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,250 0 0.00 9 6,100 7,625,000 2 411 MAPI Mitra Adiperkasa Tbk. 640 630 -10 -1.56 648 7,021,900 4,411,407,500 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 5 2,400 120,000 2 413 MARK Mark Dynamics Indonesia Tbk. 865 865 0 0.00 840 3,759,100 3,287,403,500 1 414 MASA Multistrada Arah Sarana Tbk. 670 625 -45 -6.72 7 1,400 891,500 1 415 MAYA Bank Mayapada Internasional Tbk. 7,250 7,500 250 3.45 5 1,800 13,405,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,230 0 0.00 131 125,600 280,065,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 372 374 2 0.54 69 152,400 57,013,000 1 418 MBTO Martina Berto Tbk. 84 80 -4 -4.76 12 2,000 167,600 1 419 MCAS M Cash Integrasi Tbk. 2,030 1,995 -35 -1.72 139 1,347,900 2,726,903,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 118 119 1 0.85 187 3,597,400 425,501,800 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 3 300 15,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,875 1,860 -15 -0.80 5,545 55,645,400 104,168,736,000 2 423 MDKI Emdeki Utama Tbk. 161 160 -1 -0.62 41 113,300 18,143,100 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 1 100 5,000 1 426 MEDC Medco Energi Internasional Tbk. 376 368 -8 -2.13 3,402 51,241,400 19,221,089,400 1 427 MEGA Bank Mega Tbk. 7,100 7,100 0 0.00 4 500 3,550,000 1 428 MERK Merck Tbk. 3,070 3,060 -10 -0.33 52 24,800 76,595,000 2 429 META Nusantara Infrastructure Tbk. 109 110 1 0.92 48 411,900 45,211,800 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 0 0.00 4 20,500 22,965,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 520 0 0.00 15 8,100 4,263,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 785 770 -15 -1.91 266 1,575,800 1,242,268,500 1 434 MICE Multi Indocitra Tbk. 282 294 12 4.26 7 2,300 680,200 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 0 0 0 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,430 -70 -2.80 2,685 26,311,000 64,669,901,000 1 437 MINA Sanurhasta Mitra Tbk. 50 50 0 0.00 0 0 0 2 438 MIRA Mitra International Resources Tbk. 50 50 0 0.00 0 0 0 2 439 MITI Mitra Investindo Tbk. 51 51 0 0.00 0 0 0 2 440 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 0 0.00 19 278,600 13,930,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,900 23,900 0 0.00 1 100 2,390,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,325 9,300 -25 -0.27 21 17,900 165,015,000 1 443 MLIA Mulia Industrindo Tbk 454 484 30 6.61 486 8,261,900 3,837,481,400 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 55 4,866,200 244,182,500 1 445 MLPT Multipolar Technology Tbk. 580 585 5 0.86 13 7,100 4,157,500 1 446 MMLP Mega Manunggal Property Tbk. 270 262 -8 -2.96 331 3,490,600 924,401,600 2 447 MNCN Media Nusantara Citra Tbk. 815 815 0 0.00 4,228 80,810,900 66,391,772,500 1 448 MOLI Madusari Murni Indah Tbk. 845 850 5 0.59 1 1,000 850,000 2 449 MPMX Mitra Pinasthika Mustika Tbk. 390 368 -22 -5.64 4,131 40,052,500 15,137,942,000 1 450 MPOW Megapower Makmur Tbk. 58 62 4 6.90 580 4,765,400 317,163,000 2 451 MPPA Matahari Putra Prima Tbk. 93 92 -1 -1.08 52 434,800 40,415,400 1 452 MPRO Maha Properti Indonesia Tbk. 1,190 1,300 110 9.24 11 7,000 8,868,500 2 453 MRAT Mustika Ratu Tbk. 134 135 1 0.75 18 14,800 1,962,000 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 302 298 -4 -1.32 60 286,700 85,612,000 2 456 MSKY MNC Sky Vision Tbk. 700 710 10 1.43 22 30,500 21,595,000 1 457 MTDL Metrodata Electronics Tbk. 1,600 1,580 -20 -1.25 499 2,512,100 3,994,004,000 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 800 40,000 2 459 MTLA Metropolitan Land Tbk. 446 446 0 0.00 4 5,100 2,274,600 1 460 MTPS Meta Epsi Tbk. 310 330 20 6.45 45 138,200 48,447,800 2 461 MTRA Mitra Pemuda Tbk. 244 244 0 0.00 0 0 0 2 462 MTSM Metro Realty Tbk. 216 216 0 0.00 0 0 0 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 57 55 -2 -3.51 889 8,771,900 533,532,700 2 464 MYOH Samindo Resources Tbk. 1,140 1,140 0 0.00 3 20,800 23,695,000 1 465 MYOR Mayora Indah Tbk. 2,350 2,330 -20 -0.85 880 3,220,700 7,491,561,000 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 10 31,200 1,600,800 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 515 515 0 0.00 4,316 206,698,600 106,494,064,500 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 132 134 2 1.52 15 44,600 6,353,100 2 472 NFCX NFC Indonesia Tbk. 1,675 1,850 175 10.45 5 1,600 2,982,000 2 473 NICK Charnic Capital Tbk. 276 298 22 7.97 4 600 176,600 2 474 NIKL Pelat Timah Nusantara Tbk. 770 755 -15 -1.95 415 929,800 711,992,000 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 1 100 14,700 2 477 NISP Bank OCBC NISP Tbk. 720 715 -5 -0.69 73 366,800 262,489,000 1 478 NOBU Bank Nationalnobu Tbk. 820 815 -5 -0.61 5 700 573,500 1 479 NRCA Nusa Raya Cipta Tbk. 304 304 0 0.00 7 30,100 9,150,400 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 188 175 -13 -6.91 107 235,800 42,047,000 1 482 OASA Protech Mitra Perkasa Tbk. 430 430 0 0.00 1 100 43,000 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 100 115 15 15.00 7,712 98,474,200 11,805,319,600 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 66 233,800 38,224,200 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 1 100 5,000 1 488 PALM Provident Agro Tbk. 350 326 -24 -6.86 211 566,900 185,036,400 2 489 PAMG Bima Sakti Pertiwi Tbk. 97 99 2 2.06 1,025 49,280,400 4,950,419,200 1 490 PANI Pratama Abadi Nusa Industri Tbk. 106 106 0 0.00 39 1,102,100 112,206,900 2 491 PANR Panorama Sentrawisata Tbk. 88 89 1 1.14 145 1,006,400 89,903,700 1 492 PANS Panin Sekuritas Tbk. 810 795 -15 -1.85 44 50,600 40,439,000 1 493 PBID Panca Budi Idaman Tbk. 1,090 1,090 0 0.00 97 519,500 567,689,000 1 494 PBRX Pan Brothers Tbk. 224 228 4 1.79 189 407,800 97,275,000 1 495 PBSA Paramita Bangun Sarana Tbk. 665 620 -45 -6.77 1 100 62,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 290 354 64 22.07 17 10,000 3,283,400 2 497 PDES Destinasi Tirta Nusantara Tbk 220 222 2 0.91 20 22,600 5,483,600 2 498 PEGE Panca Global Kapital Tbk. 117 117 0 0.00 4 10,500 1,228,500 2 499 PEHA Phapros Tbk. 1,525 1,490 -35 -2.30 141 174,400 264,217,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,075 1,050 -25 -2.33 5,447 71,755,300 76,544,075,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 29 66,600 2,167,000 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 165 198 33 20.00 8 8,000 1,330,300 2 503 PGUN Pradiksi Gunatama Tbk. 236 226 -10 -4.24 5 20,300 4,589,800 1 504 PICO Pelangi Indah Canindo Tbk 138 139 1 0.72 467 2,296,900 330,056,400 2 505 PJAA Pembangunan Jaya Ancol Tbk. 494 500 6 1.21 39 96,500 48,687,600 1 506 PKPK Perdana Karya Perkasa Tbk 50 50 0 0.00 84 663,600 33,461,600 2 507 PLAN Planet Properindo Jaya Tbk. 242 224 -18 -7.44 1,244 12,385,600 2,825,215,400 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,490 2,590 100 4.02 4 2,500 6,235,000 1 510 PMJS Putra Mandiri Jembar Tbk. 129 129 0 0.00 1 100 12,900 2 511 PNBN Bank Pan Indonesia Tbk 800 785 -15 -1.88 687 4,630,300 3,675,266,500 1 512 PNBS Bank Panin Dubai Syariah Tbk. 67 83 16 23.88 24,458 873,805,900 71,084,184,800 1 513 PNGO Pinago Utama Tbk. 590 605 15 2.54 7 3,400 2,042,500 2 514 PNIN Paninvest Tbk. 710 700 -10 -1.41 49 92,400 64,506,000 1 515 PNLF Panin Financial Tbk. 195 192 -3 -1.54 1,074 32,577,800 6,337,477,200 1 516 PNSE Pudjiadi & Sons Tbk. 640 800 160 25.00 4 2,800 1,804,000 2 517 POLA Pool Advista Finance Tbk. 54 54 0 0.00 2 200 10,800 2 518 POLI Pollux Investasi Internasional Tbk. 1,005 1,000 -5 -0.50 27 6,100 6,101,000 2 519 POLL Pollux Properti Indonesia Tbk. 5,250 4,980 -270 -5.14 568 130,400 688,609,500 1 520 POLU Golden Flower Tbk. 1,035 1,035 0 0.00 0 0 0 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 45 15,100 755,000 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 5 5,300 265,000 2 525 POWR Cikarang Listrindo Tbk. 610 595 -15 -2.46 570 4,906,100 2,944,154,000 2 526 PPGL Prima Globalindo Logistik Tbk. 312 300 -12 -3.85 515 4,081,200 1,260,476,800 3 527 PPRE PP Presisi Tbk. 185 178 -7 -3.78 3,554 46,185,800 8,494,618,000 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 192 10,885,200 544,260,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 112 112 0 0.00 6 1,200 130,600 1 530 PRDA Prodia Widyahusada Tbk. 2,900 2,900 0 0.00 57 102,700 297,826,000 1 531 PRIM Royal Prima Tbk. 232 246 14 6.03 3 300 72,400 2 532 PSAB J Resources Asia Pasifik Tbk. 204 206 2 0.98 1,197 21,274,400 4,425,048,600 2 533 PSDN Prasidha Aneka Niaga Tbk 105 109 4 3.81 20 664,800 72,830,400 2 534 PSGO Palma Serasih Tbk. 100 100 0 0.00 41 151,500 15,143,700 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 0 0 0 2 536 PSSI Pelita Samudera Shipping Tbk. 175 173 -2 -1.14 57 565,800 98,905,000 1 537 PTBA Bukit Asam Tbk. 1,950 1,935 -15 -0.77 6,240 16,673,900 32,467,948,000 1 538 PTIS Indo Straits Tbk. 154 154 0 0.00 1 100 15,400 1 539 PTPP PP (Persero) Tbk. 910 895 -15 -1.65 2,279 15,645,100 14,182,756,000 1 540 PTPW Pratama Widya Tbk. 1,150 1,150 0 0.00 19 24,000 27,045,500 2 541 PTRO Petrosea Tbk. 1,700 1,670 -30 -1.76 601 905,300 1,520,214,000 1 542 PTSN Sat Nusapersada Tbk 262 246 -16 -6.11 3,866 45,238,000 11,595,371,400 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,800 4,790 -10 -0.21 1 100 479,000 2 544 PUDP Pudjiadi Prestige Tbk. 206 208 2 0.97 10 1,100 243,000 1 545 PURA Putra Rajawali Kencana Tbk. 129 129 0 0.00 11,142 250,312,400 32,049,580,100 2 546 PURE Trinitan Metals and Minerals Tbk. 278 262 -16 -5.76 2,987 24,658,400 6,739,020,800 1 547 PURI Puri Global Sukses Tbk. 324 324 0 0.00 0 0 0 2 548 PWON Pakuwon Jati Tbk. 422 412 -10 -2.37 7,864 108,619,800 45,747,291,400 1 549 PYFA Pyridam Farma Tbk 895 865 -30 -3.35 464 774,200 678,128,000 2 550 PZZA Sarimelati Kencana Tbk. 610 615 5 0.82 472 728,700 445,079,500 1 551 RAJA Rukun Raharja Tbk. 131 128 -3 -2.29 1,205 19,719,400 2,588,303,700 1 552 RALS Ramayana Lestari Sentosa Tbk. 550 550 0 0.00 847 7,054,800 3,872,679,000 1 553 RANC Supra Boga Lestari Tbk. 400 398 -2 -0.50 140 613,600 245,119,600 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 50 51 1 2.00 67 686,100 34,416,100 1 555 RDTX Roda Vivatex Tbk 5,525 5,600 75 1.36 1 300 1,680,000 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 16 288,700 14,435,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 282 264 -18 -6.38 5 3,800 1,051,200 1 558 RICY Ricky Putra Globalindo Tbk 91 92 1 1.10 10 117,500 10,719,800 1 559 RIGS Rig Tenders Indonesia Tbk. 234 224 -10 -4.27 18 47,100 10,752,200 2 560 RIMO Rimo International Lestari Tbk 50 50 0 0.00 0 0 0 2 561 RISE Jaya Sukses Makmur Sentosa Tbk. 442 442 0 0.00 85 352,500 156,032,600 2 562 RMBA Bentoel Internasional Investama Tbk. 368 368 0 0.00 21 101,700 38,474,600 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,105 1,030 -75 -6.79 33 4,300 4,536,500 2 564 RODA Pikko Land Development Tbk. 53 53 0 0.00 242 3,523,800 199,913,900 2 565 RONY Aesler Grup Internasional Tbk. 470 464 -6 -1.28 274 962,900 448,296,800 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,260 1,300 40 3.17 286 3,071,400 3,972,885,000 1 567 RUIS Radiant Utama Interinsco Tbk. 326 328 2 0.61 18 342,800 112,823,600 2 568 SAFE Steady Safe Tbk 189 190 1 0.53 134 265,500 50,194,200 2 569 SAME Sarana Meditama Metropolitan Tbk. 167 165 -2 -1.20 7,160 230,634,300 39,532,680,600 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 0 0.00 3 600 230,400 1 571 SAPX Satria Antaran Prima Tbk. 2,150 2,150 0 0.00 1 100 215,000 2 572 SATU Kota Satu Properti Tbk. 50 50 0 0.00 8 25,200 1,260,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 80 81 1 1.25 2,053 27,531,100 2,304,654,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,800 10,350 550 5.61 14 3,800 37,830,000 1 575 SCMA Surya Citra Media Tbk. 1,500 1,480 -20 -1.33 1,017 10,195,300 15,114,834,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 224 228 4 1.79 12 33,800 7,597,600 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 3 400 20,000 2 579 SDPC Millennium Pharmacon International Tbk. 100 102 2 2.00 27 55,900 5,623,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 795 0 0.00 0 0 0 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 0 0.00 109 600,800 611,392,500 2 582 SGER Sumber Global Energy Tbk. 505 500 -5 -0.99 547 2,657,000 1,351,032,000 2 583 SGRO Sampoerna Agro Tbk. 1,240 1,285 45 3.63 928 5,841,100 7,737,744,000 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. 575 560 -15 -2.61 154 450,200 257,932,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 810 815 5 0.62 4,207 18,617,400 15,221,918,500 1 587 SILO Siloam International Hospitals Tbk. 5,000 4,990 -10 -0.20 59 335,200 1,676,048,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 326 324 -2 -0.61 879 5,090,800 1,655,502,200 1 590 SINI Singaraja Putra Tbk. 418 422 4 0.96 29 360,300 150,432,000 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,200 1,230 30 2.50 8 22,800 28,458,500 2 592 SKBM Sekar Bumi Tbk. 326 376 50 15.34 9 3,300 1,096,000 2 593 SKLT Sekar Laut Tbk. 1,370 1,370 0 0.00 0 0 0 2 594 SKRN Superkrane Mitra Utama Tbk. 550 535 -15 -2.73 7 44,900 24,678,000 2 595 SKYB Northcliff Citranusa Indonesia Tbk. 51 51 0 0.00 0 0 0 2 596 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,810 0 0.00 58 78,500 380,499,000 2 597 SMAR Smart Tbk. 2,970 2,920 -50 -1.68 6 6,500 19,296,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 498 494 -4 -0.80 1,314 8,805,500 4,404,144,400 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,070 1,065 -5 -0.47 25 34,100 35,902,000 1 600 SMDM Suryamas Dutamakmur Tbk. 100 104 4 4.00 16 4,900 489,000 2 601 SMDR Samudera Indonesia Tbk. 274 270 -4 -1.46 531 4,055,500 1,114,589,800 1 602 SMGR Semen Indonesia (Persero) Tbk. 8,925 9,125 200 2.24 9,519 22,080,400 206,704,402,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 185 0 0.00 359 973,300 178,889,900 1 604 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 85 83 -2 -2.35 19 36,600 3,072,500 2 606 SMRA Summarecon Agung Tbk. 645 625 -20 -3.10 2,851 25,185,500 15,958,818,000 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,305 1,325 20 1.53 442 2,469,800 3,270,273,500 1 609 SOCI Soechi Lines Tbk. 120 117 -3 -2.50 385 6,769,500 807,096,200 1 610 SOFA Boston Furniture Industries Tbk. 109 107 -2 -1.83 18 48,900 5,246,400 3 611 SOHO Soho Global Health Tbk. 5,525 5,525 0 0.00 108 28,100 160,150,000 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. 436 434 -2 -0.46 90 93,400 40,553,000 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 1 100 22,600 2 615 SPMA Suparma Tbk. 280 282 2 0.71 11 173,200 48,842,400 1 616 SPTO Surya Pertiwi Tbk. 400 400 0 0.00 86 229,700 91,896,200 2 617 SQMI Wilton Makmur Indonesia Tbk. 200 212 12 6.00 1,160 28,883,200 6,020,929,400 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 130 134 4 3.08 8 2,900 367,600 1 619 SRIL Sri Rejeki Isman Tbk. 226 214 -12 -5.31 6,665 131,975,800 29,330,331,000 1 620 SRSN Indo Acidatama Tbk 54 57 3 5.56 891 24,266,400 1,370,995,500 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,340 0 0.00 145 426,600 1,422,858,000 2 622 SSIA Surya Semesta Internusa Tbk. 490 478 -12 -2.45 2,109 34,863,300 17,002,013,400 1 623 SSMS Sawit Sumbermas Sarana Tbk. 815 810 -5 -0.61 119 132,900 107,115,000 1 624 SSTM Sunson Textile Manufacture Tbk 560 565 5 0.89 12 29,500 16,042,500 2 625 STAR Buana Artha Anugerah Tbk. 117 109 -8 -6.84 20 48,600 5,427,100 1 626 STTP Siantar Top Tbk. 6,900 6,900 0 0.00 2 200 1,380,000 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 1 100 5,000 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 62 159,700 468,983,000 2 631 SWAT Sriwahana Adityakarta Tbk. 100 99 -1 -1.00 15 57,300 5,679,800 2 632 TALF Tunas Alfin Tbk. 282 282 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 204 199 -5 -2.45 929 5,993,400 1,210,979,800 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 8 28,300 1,415,000 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 3 10,300 515,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,460 1,425 -35 -2.40 4,282 22,908,000 32,873,153,000 1 638 TBLA Tunas Baru Lampung Tbk. 740 745 5 0.68 283 1,489,100 1,108,576,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 730 720 -10 -1.37 16 999,800 689,985,500 2 640 TCID Mandom Indonesia Tbk. 6,550 6,575 25 0.38 4 700 4,572,500 1 641 TCPI Transcoal Pacific Tbk. 6,200 6,225 25 0.40 7,330 9,224,100 57,542,877,500 2 642 TDPM Tridomain Performance Materials Tbk. 122 118 -4 -3.28 321 2,832,900 339,835,900 1 643 TEBE Dana Brata Luhur Tbk. 1,215 1,130 -85 -7.00 21 151,200 170,856,000 2 644 TECH Indosterling Technomedia Tbk. 150 146 -4 -2.67 141 357,100 53,419,800 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 170 163 -7 -4.12 5 2,200 374,400 2 647 TFCO Tifico Fiber Indonesia Tbk. 500 520 20 4.00 2 200 102,000 2 648 TGKA Tigaraksa Satria Tbk. 8,500 10,200 1,700 20.00 1 100 1,020,000 2 649 TGRA Terregra Asia Energy Tbk. 95 95 0 0.00 1,046 13,744,600 1,332,547,800 1 650 TIFA KDB Tifa Finance Tbk. 515 480 -35 -6.80 29 40,400 19,437,700 2 651 TINS Timah Tbk. 855 835 -20 -2.34 3,468 34,642,800 29,701,109,000 1 652 TIRA Tira Austenite Tbk 268 268 0 0.00 1 100 26,800 2 653 TIRT Tirta Mahakam Resources Tbk 54 52 -2 -3.70 1 100 5,200 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,425 6,175 -250 -3.89 4,224 6,409,300 40,333,560,000 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,580 0 0.00 20,258 150,678,200 393,130,579,000 1 656 TMAS Temas Tbk. 116 110 -6 -5.17 522 11,565,600 1,311,950,100 1 657 TMPO Tempo Intimedia Tbk. 109 112 3 2.75 14 2,400 268,900 2 658 TNCA Trimuda Nuansa Citra Tbk. 288 296 8 2.78 25 164,400 48,247,400 2 659 TOBA TBS Energi Utama Tbk. 380 378 -2 -0.53 23 111,700 41,346,400 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 0.00 162 750,300 212,419,600 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 4 5,100 1,071,000 2 663 TOWR Sarana Menara Nusantara Tbk. 985 985 0 0.00 15,911 96,690,500 95,241,235,000 1 664 TOYS Sunindo Adipersada Tbk. 520 510 -10 -1.92 723 2,086,400 1,084,147,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,950 7,950 0 0.00 508 2,444,200 19,409,937,500 2 666 TPMA Trans Power Marine Tbk. 320 318 -2 -0.62 6 800 255,800 2 667 TRAM Trada Alam Minera Tbk. 50 50 0 0.00 0 0 0 1 668 TRIL Triwira Insanlestari Tbk. 50 50 0 0.00 0 0 0 2 669 TRIM Trimegah Sekuritas Indonesia Tbk. 109 109 0 0.00 2 200 21,800 1 670 TRIN Perintis Triniti Properti Tbk. 344 370 26 7.56 29,321 110,347,300 40,541,967,600 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. 152 150 -2 -1.32 86 269,200 40,602,900 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 145 143 -2 -1.38 1,010 8,245,700 1,218,705,600 2 676 TRUS Trust Finance Indonesia Tbk 324 324 0 0.00 0 0 0 2 677 TSPC Tempo Scan Pacific Tbk. 1,260 1,255 -5 -0.40 170 261,200 328,927,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,300 1,350 50 3.85 50 68,700 92,882,500 2 679 TURI Tunas Ridean Tbk. 1,265 1,260 -5 -0.40 9 142,300 179,297,000 1 680 UANG Pakuan Tbk. 210 202 -8 -3.81 13 47,800 9,938,200 2 681 UCID Uni-Charm Indonesia Tbk. 1,630 1,635 5 0.31 173 240,700 393,424,500 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,650 1,640 -10 -0.61 1,237 2,417,800 3,979,420,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 145 143 -2 -1.38 10 5,400 784,000 2 685 UNSP Bakrie Sumatera Plantations Tbk. 76 75 -1 -1.32 66 187,300 14,043,000 1 686 UNTR United Tractors Tbk. 20,900 20,600 -300 -1.44 3,828 2,836,300 58,821,972,500 1 687 UNVR Unilever Indonesia Tbk. 7,825 7,800 -25 -0.32 4,038 6,185,300 48,592,032,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,395 1,395 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 78 78 0 0.00 6 2,800 219,800 1 690 VINS Victoria Insurance Tbk. 95 93 -2 -2.11 9 35,300 3,318,200 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 2 11,000 550,000 1 692 VOKS Voksel Electric Tbk. 195 199 4 2.05 14 36,000 7,161,200 1 693 VRNA Verena Multi Finance Tbk. 103 103 0 0.00 1 100 10,300 2 694 WAPO Wahana Pronatural Tbk. 67 65 -2 -2.99 12 8,500 565,100 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 179 175 -4 -2.23 946 10,141,500 1,800,547,200 1 696 WEHA WEHA Transportasi Indonesia Tbk. 54 56 2 3.70 147 595,700 32,603,600 1 697 WICO Wicaksana Overseas International Tbk. 590 590 0 0.00 0 0 0 2 698 WIIM Wismilak Inti Makmur Tbk. 476 462 -14 -2.94 5,491 64,571,300 31,179,529,200 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,205 1,165 -40 -3.32 2,612 12,111,900 14,440,795,500 1 700 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 16 1,593,400 157,354,400 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 224 220 -4 -1.79 66 302,900 66,665,000 1 702 WOOD Integra Indocabinet Tbk. 498 505 7 1.41 10,526 112,096,700 58,511,837,200 1 703 WOWS Ginting Jaya Energi Tbk. 64 64 0 0.00 1,557 27,786,900 1,825,320,300 2 704 WSBP Waskita Beton Precast Tbk. 160 154 -6 -3.75 3,362 68,832,000 10,924,555,900 1 705 WSKT Waskita Karya (Persero) Tbk. 755 735 -20 -2.65 8,368 116,209,400 88,530,328,500 1 706 WTON Wijaya Karya Beton Tbk. 248 244 -4 -1.61 789 6,584,100 1,625,040,600 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 16 21,500 1,075,000 2 708 YPAS Yanaprima Hastapersada Tbk 236 256 20 8.47 6 2,400 607,200 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 20,000 1,000,000 2 711 ZINC Kapuas Prima Coal Tbk. 116 116 0 0.00 3,376 515,169,300 60,420,891,700 2 712 ZONE Mega Perintis Tbk. 392 392 0 0.00 18 143,500 56,252,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------