STOCK QUOTATION ------------------- DATE : Thursday, 05 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. 10,550 10,775 225 2.13 1,543 2,099,600 22,662,007,500 1 2 ABBA Mahaka Media Tbk. 50 50 0 0.00 2,429 105,989,600 5,759,491,500 2 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 6,450 0 0.00 0 0 0 2 4 ABMM ABM Investama Tbk. 795 805 10 1.26 13 11,700 9,356,000 1 5 ACES Ace Hardware Indonesia Tbk. 1,575 1,610 35 2.22 4,396 9,511,100 15,240,983,500 1 6 ACST Acset Indonusa Tbk. 190 193 3 1.58 2,141 50,425,600 9,830,828,300 1 7 ADES Akasha Wira International Tbk. 1,170 1,165 -5 -0.43 65 81,100 93,993,000 2 8 ADHI Adhi Karya (Persero) Tbk. 580 590 10 1.72 946 14,543,100 8,572,985,500 1 9 ADMF Adira Dinamika Multi Finance Tbk. 7,700 7,725 25 0.32 218 186,500 1,435,630,000 1 10 ADMG Polychem Indonesia Tbk 150 145 -5 -3.33 302 1,872,800 273,965,500 1 11 ADRO Adaro Energy Tbk. 1,110 1,140 30 2.70 6,853 44,255,800 50,288,526,500 1 12 AGAR Asia Sejahtera Mina Tbk. 500 500 0 0.00 0 0 0 2 13 AGII Aneka Gas Industri Tbk. 730 750 20 2.74 240 3,342,100 2,515,796,500 1 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 368 376 8 2.17 6,694 94,771,100 35,895,003,800 1 15 AGRS Bank IBK Indonesia Tbk. 159 163 4 2.52 26 19,400 3,110,800 2 16 AHAP Asuransi Harta Aman Pratama Tbk. 57 56 -1 -1.75 66 227,200 12,964,000 2 17 AIMS Akbar Indo Makmur Stimec Tbk 113 125 12 10.62 7 2,400 282,800 2 18 AISA Tiga Pilar Sejahtera Food Tbk. 214 220 6 2.80 3,058 92,048,200 20,504,949,400 1 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 0 0.00 2 200 10,000 2 20 AKPI Argha Karya Prima Industry Tbk. 288 288 0 0.00 2 5,000 1,440,000 2 21 AKRA AKR Corporindo Tbk. 2,570 2,600 30 1.17 2,443 17,597,900 45,693,169,000 1 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 0 0.00 7 1,800 705,000 2 23 ALDO Alkindo Naratama Tbk. 428 418 -10 -2.34 5 200,500 83,810,000 2 24 ALKA Alakasa Industrindo Tbk 252 236 -16 -6.35 14 8,600 2,083,600 2 25 ALMI Alumindo Light Metal Industry Tbk. 236 230 -6 -2.54 4 14,100 3,243,000 2 26 ALTO Tri Banyan Tirta Tbk. 308 288 -20 -6.49 1 300 86,400 1 27 AMAG Asuransi Multi Artha Guna Tbk. 200 198 -2 -1.00 45 60,900 12,111,200 2 28 AMAN Makmur Berkah Amanda Tbk. 262 264 2 0.76 249 2,231,200 578,865,800 1 29 AMAR Bank Amar Indonesia Tbk. 300 300 0 0.00 14 29,400 8,801,800 2 30 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 0 0.00 1 100 255,000 1 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 280 0 0.00 4 1,700 474,200 2 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,280 2,300 20 0.88 371 664,100 1,516,807,000 2 33 AMRT Sumber Alfaria Trijaya Tbk. 700 720 20 2.86 242 680,500 489,752,000 1 34 ANDI Andira Agro Tbk. 50 50 0 0.00 12 241,800 12,090,000 2 35 ANJT Austindo Nusantara Jaya Tbk. 580 575 -5 -0.86 3 900 521,500 1 36 ANTM Aneka Tambang Tbk. 1,105 1,125 20 1.81 13,963 240,422,000 271,079,435,000 1 37 APEX Apexindo Pratama Duta Tbk. 153 151 -2 -1.31 7 2,400 360,300 2 38 APIC Pacific Strategic Financial Tbk. 875 890 15 1.71 1,633 10,910,400 9,610,165,500 2 39 APII Arita Prima Indonesia Tbk. 157 156 -1 -0.64 3 800 125,400 2 40 APLI Asiaplast Industries Tbk. 118 114 -4 -3.39 36 36,500 4,242,100 1 41 APLN Agung Podomoro Land Tbk. 106 109 3 2.83 766 17,992,200 1,956,180,400 1 42 ARGO Argo Pantes Tbk 1,530 1,550 20 1.31 4 600 928,000 2 43 ARII Atlas Resources Tbk. 446 446 0 0.00 11 11,100 4,929,800 2 44 ARKA Arkha Jayanti Persada Tbk. 73 73 0 0.00 904 8,765,400 633,212,200 2 45 ARMY Armidian Karyatama Tbk. 50 50 0 0.00 0 0 0 2 46 ARNA Arwana Citramulia Tbk. 510 500 -10 -1.96 287 3,367,800 1,690,106,600 1 47 ARTA Arthavest Tbk 272 274 2 0.74 3 900 246,000 2 48 ARTI Ratu Prabu Energi Tbk 50 50 0 0.00 4 700 35,000 1 49 ARTO Bank Jago Tbk. 2,950 2,900 -50 -1.69 159 396,100 1,188,041,000 2 50 ASBI Asuransi Bintang Tbk. 312 310 -2 -0.64 1 100 31,000 2 51 ASDM Asuransi Dayin Mitra Tbk. 915 915 0 0.00 0 0 0 1 52 ASGR Astra Graphia Tbk. 680 665 -15 -2.21 718 4,007,700 2,674,782,000 1 53 ASII Astra International Tbk. 5,400 5,500 100 1.85 6,047 25,384,200 139,219,107,500 1 54 ASJT Asuransi Jasa Tania Tbk. 120 118 -2 -1.67 8 3,300 390,400 2 55 ASMI Asuransi Kresna Mitra Tbk. 1,070 1,075 5 0.47 18 11,500 12,380,000 1 56 ASPI Andalan Sakti Primaindo Tbk. 92 93 1 1.09 66 507,600 47,381,700 2 57 ASRI Alam Sutera Realty Tbk. 149 151 2 1.34 3,109 92,581,600 14,012,178,200 1 58 ASRM Asuransi Ramayana Tbk. 1,725 1,725 0 0.00 0 0 0 2 59 ASSA Adi Sarana Armada Tbk. 494 498 4 0.81 555 8,275,100 4,130,271,800 1 60 ATIC Anabatic Technologies Tbk. 695 680 -15 -2.16 10 5,500 3,740,500 1 61 AUTO Astra Otoparts Tbk. 865 875 10 1.16 183 497,600 433,434,000 1 62 AYLS Agro Yasa Lestari Tbk. 50 50 0 0.00 7 16,700 835,000 2 63 BABP Bank MNC Internasional Tbk. 55 52 -3 -5.45 3,815 167,698,700 8,861,880,700 2 64 BACA Bank Capital Indonesia Tbk. 396 398 2 0.51 4 31,100 12,377,800 2 65 BAJA Saranacentral Bajatama Tbk. 99 102 3 3.03 2,076 12,279,700 1,269,492,200 2 66 BALI Bali Towerindo Sentra Tbk. 930 990 60 6.45 1 100 99,000 2 67 BAPA Bekasi Asri Pemula Tbk. 50 50 0 0.00 1 100 5,000 1 68 BAPI Bhakti Agung Propertindo Tbk. 50 50 0 0.00 8 800 40,000 2 69 BATA Sepatu Bata Tbk. 620 620 0 0.00 1 100 62,000 1 70 BAYU Bayu Buana Tbk 1,160 1,160 0 0.00 0 0 0 2 71 BBCA Bank Central Asia Tbk. 29,100 30,750 1,650 5.67 23,241 32,218,000 972,621,645,000 1 72 BBHI Bank Harda Internasional Tbk. 276 308 32 11.59 5,372 52,792,100 16,949,695,000 2 73 BBKP Bank Bukopin Tbk. 238 244 6 2.52 2,799 69,967,200 16,942,506,400 1 74 BBLD Buana Finance Tbk. 370 366 -4 -1.08 10 8,200 2,940,800 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. 4,620 4,830 210 4.55 18,584 90,281,700 430,922,752,000 1 77 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,290 3,490 200 6.08 31,278 234,792,600 807,184,312,000 1 78 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 50 0 0.00 0 0 0 1 79 BBSI Bank Bisnis Internasional Tbk. 740 760 20 2.70 51 203,600 153,956,500 2 80 BBSS Bumi Benowo Sukses Sejahtera Tbk. 119 120 1 0.84 453 950,900 112,922,700 2 81 BBTN Bank Tabungan Negara (Persero) Tbk. 1,370 1,435 65 4.74 8,767 90,144,700 128,039,697,500 1 82 BBYB Bank Neo Commerce Tbk. 350 332 -18 -5.14 40 75,500 25,031,800 1 83 BCAP MNC Kapital Indonesia Tbk. 114 116 2 1.75 74 965,600 111,092,700 1 84 BCIC Bank JTrust Indonesia Tbk. 700 700 0 0.00 0 0 0 2 85 BCIP Bumi Citra Permai Tbk. 50 51 1 2.00 52 558,300 27,920,000 2 86 BDMN Bank Danamon Indonesia Tbk. 2,410 2,500 90 3.73 798 2,755,900 6,805,625,000 1 87 BEEF Estika Tata Tiara Tbk. 140 141 1 0.71 191 1,046,100 146,825,600 2 88 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 0 0.00 40 1,212,700 60,635,000 2 89 BELL Trisula Textile Industries Tbk. 154 156 2 1.30 247 1,578,600 244,101,700 2 90 BESS Batulicin Nusantara Maritim Tbk. 200 202 2 1.00 78 26,000 5,194,200 2 91 BEST Bekasi Fajar Industrial Estate Tbk. 167 167 0 0.00 7,180 199,773,000 33,390,076,300 1 92 BFIN BFI Finance Indonesia Tbk. 380 384 4 1.05 372 3,014,600 1,162,017,600 1 93 BGTG Bank Ganesha Tbk. 64 61 -3 -4.69 2,756 63,241,600 3,959,361,700 2 94 BHAT Bhakti Multi Artha Tbk. 575 585 10 1.74 2,572 111,514,900 64,935,195,000 2 95 BHIT MNC Investama Tbk. 72 78 6 8.33 80,923 772,454,600 60,105,207,200 1 96 BIKA Binakarya Jaya Abadi Tbk. 145 137 -8 -5.52 10 10,900 1,496,700 2 97 BIMA Primarindo Asia Infrastructure Tbk. 50 50 0 0.00 30 346,300 17,317,000 2 98 BINA Bank Ina Perdana Tbk. 700 690 -10 -1.43 41 3,886,100 2,681,670,000 1 99 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 0 0.00 3,251 2,898,200 144,910,000 2 100 BIPP Bhuwanatala Indah Permai Tbk. 51 53 2 3.92 21 38,300 1,976,000 2 101 BIRD Blue Bird Tbk. 815 820 5 0.61 248 1,328,200 1,087,261,000 1 102 BISI BISI International Tbk. 905 905 0 0.00 71 428,500 391,557,000 1 103 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,090 1,110 20 1.83 1,997 11,651,300 12,939,619,000 1 104 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 555 575 20 3.60 3,374 23,811,000 13,576,951,000 1 105 BKDP Bukit Darmo Property Tbk 52 50 -2 -3.85 3 800 40,100 2 106 BKSL Sentul City Tbk. 50 50 0 0.00 16 178,300 8,915,000 1 107 BKSW Bank QNB Indonesia Tbk. 120 120 0 0.00 32 168,300 20,156,900 2 108 BLTA Berlian Laju Tanker Tbk 50 50 0 0.00 2 200 10,000 1 109 BLTZ Graha Layar Prima Tbk. 3,120 3,120 0 0.00 0 0 0 2 110 BLUE Berkah Prima Perkasa Tbk. 645 660 15 2.33 135 184,200 121,230,000 2 111 BMAS Bank Maspion Indonesia Tbk. 272 276 4 1.47 10 10,400 2,961,800 2 112 BMRI Bank Mandiri (Persero) Tbk. 5,700 5,975 275 4.82 13,536 87,938,700 520,883,210,000 1 113 BMSR Bintang Mitra Semestaraya Tbk 61 59 -2 -3.28 53 297,100 17,768,900 1 114 BMTR Global Mediacom Tbk. 230 236 6 2.61 4,518 151,160,700 35,590,483,400 1 115 BNBA Bank Bumi Arta Tbk. 354 360 6 1.69 46 444,100 159,485,800 1 116 BNBR Bakrie & Brothers Tbk 50 50 0 0.00 3 10,200 510,000 2 117 BNGA Bank CIMB Niaga Tbk. 745 765 20 2.68 637 3,251,500 2,480,633,000 1 118 BNII Bank Maybank Indonesia Tbk. 220 222 2 0.91 256 2,067,100 458,707,200 1 119 BNLI Bank Permata Tbk. 2,050 2,110 60 2.93 1,038 2,175,300 4,685,682,000 1 120 BOGA Bintang Oto Global Tbk. 1,370 1,385 15 1.09 4,803 128,572,800 177,762,792,500 2 121 BOLA Bali Bintang Sejahtera Tbk. 151 154 3 1.99 36 165,000 24,117,800 2 122 BOLT Garuda Metalindo Tbk. 535 550 15 2.80 17 2,900 1,814,500 2 123 BOSS Borneo Olah Sarana Sukses Tbk. 106 109 3 2.83 320 2,953,000 322,232,100 2 124 BPFI Batavia Prosperindo Finance Tbk. 1,150 1,150 0 0.00 0 0 0 2 125 BPII Batavia Prosperindo Internasional Tbk. 10,000 10,000 0 0.00 0 0 0 2 126 BPTR Batavia Prosperindo Trans Tbk. 88 87 -1 -1.14 13 16,800 1,407,400 1 127 BRAM Indo Kordsa Tbk. 5,250 5,250 0 0.00 0 0 0 1 128 BRIS Bank BRIsyariah Tbk. 1,170 1,265 95 8.12 35,330 324,721,100 403,849,644,000 1 129 BRMS Bumi Resources Minerals Tbk. 56 62 6 10.71 2,626 300,336,900 17,901,535,400 2 130 BRNA Berlina Tbk. 1,125 1,105 -20 -1.78 5 20,100 21,712,500 2 131 BRPT Barito Pacific Tbk. 875 925 50 5.71 12,291 126,951,500 116,262,891,500 1 132 BSDE Bumi Serpong Damai Tbk. 870 930 60 6.90 4,960 57,035,400 51,935,351,500 1 133 BSIM Bank Sinarmas Tbk. 480 484 4 0.83 27 97,500 46,721,800 1 134 BSSR Baramulti Suksessarana Tbk. 1,350 1,385 35 2.59 10 3,800 5,137,000 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 0 0 0 2 137 BTEL Bakrie Telecom Tbk. 50 50 0 0.00 0 0 0 1 138 BTON Betonjaya Manunggal Tbk. 196 200 4 2.04 2 600 119,600 2 139 BTPN Bank BTPN Tbk. 2,250 2,310 60 2.67 155 295,000 675,070,000 1 140 BTPS Bank BTPN Syariah Tbk. 3,710 3,790 80 2.16 2,548 5,831,000 22,017,367,000 1 141 BUDI Budi Starch & Sweetener Tbk. 98 98 0 0.00 134 1,702,300 163,029,000 1 142 BUKK Bukaka Teknik Utama Tbk. 725 725 0 0.00 15 8,700 6,307,500 2 143 BULL Buana Lintas Lautan Tbk. 326 326 0 0.00 5,103 180,547,800 58,929,101,400 1 144 BUMI Bumi Resources Tbk. 50 50 0 0.00 1,267 107,894,000 5,401,548,900 2 145 BUVA Bukit Uluwatu Villa Tbk. 53 53 0 0.00 5 6,300 335,100 2 146 BVIC Bank Victoria International Tbk. 101 104 3 2.97 725 6,629,600 690,535,000 1 147 BWPT Eagle High Plantations Tbk. 94 96 2 2.13 673 19,216,500 1,824,154,700 1 148 BYAN Bayan Resources Tbk. 12,950 13,500 550 4.25 18 8,500 111,362,500 1 149 CAKK Cahayaputra Asa Keramik Tbk. 50 51 1 2.00 1,946 37,807,300 2,072,066,000 2 150 CAMP Campina Ice Cream Industry Tbk. 254 260 6 2.36 156 406,900 104,604,200 1 151 CANI Capitol Nusantara Indonesia Tbk. 113 112 -1 -0.88 10 1,700 186,600 2 152 CARE Metro Healthcare Indonesia Tbk. 354 352 -2 -0.56 3,346 265,455,700 94,092,918,800 2 153 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 0 0.00 13 37,800 1,890,000 1 154 CASA Capital Financial Indonesia Tbk. 386 386 0 0.00 0 0 0 2 155 CASH Cashlez Worldwide Indonesia Tbk. 560 535 -25 -4.46 197 1,046,000 565,294,500 3 156 CASS Cardig Aero Services Tbk. 200 198 -2 -1.00 226 1,151,000 227,701,900 2 157 CBMF Cahaya Bintang Medan Tbk. 470 468 -2 -0.43 188 2,434,800 1,141,910,000 2 158 CCSI Communication Cable Systems Indonesia Tbk. 226 224 -2 -0.88 90 272,300 61,443,800 2 159 CEKA Wilmar Cahaya Indonesia Tbk. 1,735 1,745 10 0.58 60 93,200 162,676,000 1 160 CENT Centratama Telekomunikasi Indonesia Tbk. 126 134 8 6.35 226 4,709,100 619,591,500 2 161 CFIN Clipan Finance Indonesia Tbk. 190 190 0 0.00 97 1,143,500 217,574,300 1 162 CINT Chitose Internasional Tbk. 258 258 0 0.00 0 0 0 2 163 CITA Cita Mineral Investindo Tbk. 2,390 2,400 10 0.42 10 3,100 7,436,000 2 164 CITY Natura City Developments Tbk. 97 97 0 0.00 2 200 19,800 1 165 CLAY Citra Putra Realty Tbk. 1,855 1,855 0 0.00 0 0 0 2 166 CLEO Sariguna Primatirta Tbk. 472 478 6 1.27 640 4,553,100 2,172,005,600 1 167 CLPI Colorpak Indonesia Tbk. 680 690 10 1.47 63 131,000 90,232,000 2 168 CMNP Citra Marga Nusaphala Persada Tbk. 1,085 1,090 5 0.46 99 343,800 374,810,000 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. 226 232 6 2.65 3 38,600 8,717,200 2 173 COCO Wahana Interfood Nusantara Tbk. 925 925 0 0.00 2 800 740,000 2 174 COWL Cowell Development Tbk. 50 50 0 0.00 0 0 0 2 175 CPIN Charoen Pokphand Indonesia Tbk 5,850 6,250 400 6.84 5,885 14,381,100 88,491,125,000 1 176 CPRI Capri Nusa Satu Properti Tbk. 50 50 0 0.00 8 6,500 325,000 2 177 CPRO Central Proteina Prima Tbk. 50 50 0 0.00 1 300 15,000 1 178 CSAP Catur Sentosa Adiprana Tbk. 318 334 16 5.03 3 1,100 351,400 1 179 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 0 0.00 61 663,500 33,416,800 2 180 CSMI Cipta Selera Murni Tbk. 520 540 20 3.85 5 1,000 525,000 2 181 CSRA Cisadane Sawit Raya Tbk. 328 332 4 1.22 153 671,900 222,414,600 2 182 CTBN Citra Tubindo Tbk. 3,060 3,060 0 0.00 0 0 0 1 183 CTRA Ciputra Development Tbk. 785 815 30 3.82 1,702 16,127,800 13,111,591,000 1 184 CTTH Citatah Tbk. 51 53 2 3.92 951 16,111,600 953,563,900 2 185 DADA Diamond Citra Propertindo Tbk. 50 50 0 0.00 249 6,075,200 303,760,000 2 186 DART Duta Anggada Realty Tbk. 238 238 0 0.00 2 1,000 238,000 1 187 DAYA Duta Intidaya Tbk. 565 565 0 0.00 0 0 0 2 188 DEAL Dewata Freightinternational Tbk. 146 146 0 0.00 1,417 9,714,500 1,418,313,000 2 189 DEFI Danasupra Erapacific Tbk. 1,635 1,645 10 0.61 18 12,000 19,686,500 2 190 DEWA Darma Henwa Tbk 50 50 0 0.00 3 1,300 65,000 1 191 DFAM Dafam Property Indonesia Tbk. 302 294 -8 -2.65 33 38,500 11,264,600 2 192 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 0 0.00 2 2,100 105,000 1 193 DIGI Arkadia Digital Media Tbk. 1,950 1,935 -15 -0.77 12 7,900 15,399,500 2 194 DILD Intiland Development Tbk. 156 157 1 0.64 325 3,507,900 546,929,100 1 195 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,180 0 0.00 21 24,000 50,820,000 2 196 DKFT Central Omega Resources Tbk. 152 160 8 5.26 4,658 92,664,900 15,158,046,800 2 197 DLTA Delta Djakarta Tbk. 4,040 4,020 -20 -0.50 85 47,100 189,627,000 1 198 DMAS Puradelta Lestari Tbk. 214 218 4 1.87 1,838 34,967,400 7,520,673,000 1 199 DMMX Digital Mediatama Maxima Tbk. 176 174 -2 -1.14 995 3,297,300 576,024,500 2 200 DMND Diamond Food Indonesia Tbk. 900 900 0 0.00 32 101,000 89,014,500 1 201 DNAR Bank Oke Indonesia Tbk. 202 188 -14 -6.93 109 2,229,300 421,447,100 1 202 DNET Indoritel Makmur Internasional Tbk. 3,450 3,450 0 0.00 2 200 690,000 2 203 DOID Delta Dunia Makmur Tbk. 232 236 4 1.72 903 14,143,400 3,316,429,200 1 204 DPNS Duta Pertiwi Nusantara Tbk. 232 232 0 0.00 0 0 0 1 205 DPUM Dua Putra Utama Makmur Tbk. 55 54 -1 -1.82 990 15,698,600 895,683,900 1 206 DSFI Dharma Samudera Fishing Industries Tbk. 63 64 1 1.59 230 2,559,800 169,000,000 1 207 DSNG Dharma Satya Nusantara Tbk. 468 474 6 1.28 404 6,629,900 3,143,000,800 1 208 DSSA Dian Swastatika Sentosa Tbk 15,650 15,500 -150 -0.96 1 100 1,550,000 1 209 DUCK Jaya Bersama Indo Tbk. 280 282 2 0.71 494 5,202,600 1,459,377,800 1 210 DUTI Duta Pertiwi Tbk 3,500 3,600 100 2.86 1 100 360,000 2 211 DVLA Darya-Varia Laboratoria Tbk. 2,610 2,640 30 1.15 97 46,800 122,194,000 1 212 DWGL Dwi Guna Laksana Tbk. 212 206 -6 -2.83 14 19,600 4,106,000 2 213 DYAN Dyandra Media International Tbk. 50 50 0 0.00 2 7,000 350,000 1 214 EAST Eastparc Hotel Tbk. 54 54 0 0.00 46 159,300 8,688,100 2 215 ECII Electronic City Indonesia Tbk. 660 630 -30 -4.55 33 26,100 16,437,000 2 216 EKAD Ekadharma International Tbk. 1,255 1,265 10 0.80 189 169,800 214,122,000 1 217 ELSA Elnusa Tbk. 208 214 6 2.88 2,450 38,711,000 8,259,594,800 1 218 ELTY Bakrieland Development Tbk. 50 50 0 0.00 0 0 0 1 219 EMDE Megapolitan Developments Tbk. 200 200 0 0.00 6 125,000 24,650,000 2 220 EMTK Elang Mahkota Teknologi Tbk. 9,700 9,500 -200 -2.06 40 116,300 1,116,227,500 1 221 ENRG Energi Mega Persada Tbk. 53 58 5 9.43 3,676 164,439,700 9,360,909,100 2 222 ENVY Envy Technologies Indonesia Tbk. 50 50 0 0.00 116 891,000 44,550,000 2 223 ENZO Morenzo Abadi Perkasa Tbk. 50 50 0 0.00 160 2,172,900 108,645,000 2 224 EPAC Megalestari Epack Sentosaraya Tbk. 276 280 4 1.45 1,255 4,890,300 1,387,404,200 2 225 EPMT Enseval Putera Megatrading Tbk. 1,870 1,860 -10 -0.53 12 10,100 18,749,500 2 226 ERAA Erajaya Swasembada Tbk. 1,710 1,745 35 2.05 2,509 13,201,600 23,002,287,500 1 227 ERTX Eratex Djaja Tbk. 118 113 -5 -4.24 2 200 22,400 2 228 ESIP Sinergi Inti Plastindo Tbk. 95 94 -1 -1.05 1,960 26,816,000 2,529,761,100 2 229 ESSA Surya Esa Perkasa Tbk. 137 139 2 1.46 132 968,900 133,902,200 1 230 ESTA Esta Multi Usaha Tbk. 97 96 -1 -1.03 8 39,200 3,871,000 2 231 ESTI Ever Shine Tex Tbk. 52 52 0 0.00 230 3,952,000 211,967,200 1 232 ETWA Eterindo Wahanatama Tbk 62 62 0 0.00 0 0 0 1 233 EXCL XL Axiata Tbk. 1,985 2,110 125 6.30 13,138 95,943,600 202,175,475,000 1 234 FAST Fast Food Indonesia Tbk. 915 915 0 0.00 59 42,400 38,424,000 2 235 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 0 0.00 0 0 0 1 236 FILM MD Pictures Tbk. 198 202 4 2.02 224 1,301,900 261,372,000 1 237 FINN First Indo American Leasing Tbk. 50 50 0 0.00 0 0 0 2 238 FIRE Alfa Energi Investama Tbk. 246 258 12 4.88 825 9,274,400 2,364,809,600 2 239 FISH FKS Multi Agro Tbk. 2,600 2,600 0 0.00 1 100 260,000 2 240 FITT Hotel Fitra International Tbk. 58 55 -3 -5.17 7 16,300 903,500 2 241 FMII Fortune Mate Indonesia Tbk 374 354 -20 -5.35 2 200 70,800 2 242 FOOD Sentra Food Indonesia Tbk. 100 101 1 1.00 114 1,337,300 134,046,800 2 243 FORU Fortune Indonesia Tbk 81 90 9 11.11 13 2,200 196,100 2 244 FORZ Forza Land Indonesia Tbk. 50 50 0 0.00 4 1,200 60,000 1 245 FPNI Lotte Chemical Titan Tbk. 117 121 4 3.42 686 9,075,900 1,091,625,600 2 246 FREN Smartfren Telecom Tbk. 67 66 -1 -1.49 9,305 591,275,400 39,356,269,000 1 247 FUJI Fuji Finance Indonesia Tbk. 110 119 9 8.18 81 402,300 47,043,900 2 248 GAMA Aksara Global Development Tbk. 50 50 0 0.00 1 100 5,000 1 249 GDST Gunawan Dianjaya Steel Tbk. 69 71 2 2.90 616 8,223,700 585,907,200 2 250 GDYR Goodyear Indonesia Tbk. 1,385 1,405 20 1.44 2 300 421,500 1 251 GEMA Gema Grahasarana Tbk. 336 336 0 0.00 1 100 33,600 2 252 GEMS Golden Energy Mines Tbk. 2,550 2,550 0 0.00 0 0 0 1 253 GGRM Gudang Garam Tbk. 40,575 41,200 625 1.54 2,646 1,300,000 53,324,715,000 1 254 GGRP Gunung Raja Paksi Tbk. 338 322 -16 -4.73 22 9,900 3,279,600 2 255 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,610 0 0.00 2 1,000 1,610,000 1 256 GIAA Garuda Indonesia (Persero) Tbk. 238 242 4 1.68 832 9,371,600 2,262,869,400 1 257 GJTL Gajah Tunggal Tbk. 482 486 4 0.83 2,218 17,814,000 8,727,009,600 1 258 GLOB Global Teleshop Tbk. 114 118 4 3.51 14 37,600 4,406,000 2 259 GLVA Galva Technologies Tbk. 326 312 -14 -4.29 3 2,100 655,200 2 260 GMFI Garuda Maintenance Facility Aero Asia Tbk. 78 79 1 1.28 254 4,316,000 336,669,400 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. 198 204 6 3.03 30 136,500 28,494,400 2 263 GOLL Golden Plantation Tbk. 50 50 0 0.00 0 0 0 2 264 GOOD Garudafood Putra Putri Jaya Tbk. 1,235 1,240 5 0.40 151 235,600 290,424,000 1 265 GPRA Perdana Gapuraprima Tbk. 50 51 1 2.00 19 172,900 8,653,600 1 266 GREN Evergreen Invesco Tbk. 328 328 0 0.00 0 0 0 1 267 GSMF Equity Development Investment Tbk. 87 89 2 2.30 9 1,400 126,300 2 268 GTBO Garda Tujuh Buana Tbk 75 75 0 0.00 0 0 0 2 269 GWSA Greenwood Sejahtera Tbk. 96 94 -2 -2.08 100 604,600 56,743,600 1 270 GZCO Gozco Plantations Tbk. 50 50 0 0.00 2 6,000 300,000 1 271 HADE Himalaya Energi Perkasa Tbk. 50 50 0 0.00 0 0 0 2 272 HDFA Radana Bhaskara Finance Tbk. 147 147 0 0.00 0 0 0 1 273 HDIT Hensel Davest Indonesia Tbk. 342 340 -2 -0.58 8 2,100 692,600 1 274 HDTX Panasia Indo Resources Tbk. 120 120 0 0.00 0 0 0 1 275 HEAL Medikaloka Hermina Tbk. 3,150 3,170 20 0.63 140 81,700 259,194,000 1 276 HELI Jaya Trishindo Tbk. 204 216 12 5.88 11 1,300 272,200 2 277 HERO Hero Supermarket Tbk. 810 815 5 0.62 7 3,500 2,844,000 1 278 HEXA Hexindo Adiperkasa Tbk. 2,970 2,950 -20 -0.67 506 379,100 1,119,906,000 1 279 HITS Humpuss Intermoda Transportasi Tbk. 480 470 -10 -2.08 12 2,000 927,200 1 280 HKMU HK Metals Utama Tbk. 70 72 2 2.86 456 13,960,500 986,196,100 1 281 HMSP H.M. Sampoerna Tbk. 1,405 1,425 20 1.42 5,711 58,574,400 83,420,636,000 1 282 HOKI Buyung Poetra Sembada Tbk. 835 845 10 1.20 498 9,356,700 7,949,093,500 1 283 HOME Hotel Mandarine Regency Tbk. 50 50 0 0.00 0 0 0 2 284 HOMI Grand House Mulia Tbk. 995 1,000 5 0.50 32 1,462,500 1,460,012,500 2 285 HOTL Saraswati Griya Lestari Tbk. 50 50 0 0.00 2 200 10,000 1 286 HRME Menteng Heritage Realty Tbk. 50 50 0 0.00 27 416,700 20,835,000 2 287 HRTA Hartadinata Abadi Tbk. 198 199 1 0.51 426 4,141,400 825,572,600 1 288 HRUM Harum Energy Tbk. 2,130 2,140 10 0.47 1,201 2,857,600 6,143,860,000 1 289 IATA Indonesia Transport & Infrastructure Tbk. 50 50 0 0.00 1 1,000 50,000 2 290 IBFN Intan Baruprana Finance Tbk. 278 290 12 4.32 2 2,500 696,200 2 291 IBST Inti Bangun Sejahtera Tbk. 8,000 8,000 0 0.00 0 0 0 1 292 ICBP Indofood CBP Sukses Makmur Tbk. 9,775 9,900 125 1.28 4,007 5,042,500 49,722,942,500 1 293 ICON Island Concepts Indonesia Tbk. 56 54 -2 -3.57 7 37,600 2,068,200 2 294 IDPR Indonesia Pondasi Raya Tbk. 169 169 0 0.00 1 100 16,900 1 295 IFII Indonesia Fibreboard Industry Tbk. 123 132 9 7.32 1,932 13,739,500 1,931,411,200 1 296 IFSH Ifishdeco Tbk. 370 378 8 2.16 4 6,000 2,278,000 2 297 IGAR Champion Pacific Indonesia Tbk. 318 328 10 3.14 21 43,400 14,093,600 1 298 IIKP Inti Agri Resources Tbk 50 50 0 0.00 0 0 0 2 299 IKAI Intikeramik Alamasri Industri Tbk. 50 59 9 18.00 11,065 330,017,500 19,923,898,300 1 300 IKAN Era Mandiri Cemerlang Tbk. 173 178 5 2.89 1,340 10,002,900 1,763,394,000 2 301 IKBI Sumi Indo Kabel Tbk. 212 216 4 1.89 7 28,500 6,045,000 2 302 IMAS Indomobil Sukses Internasional Tbk. 695 725 30 4.32 909 9,412,500 6,732,541,500 1 303 IMJS Indomobil Multi Jasa Tbk. 224 232 8 3.57 222 4,089,800 953,703,200 1 304 IMPC Impack Pratama Industri Tbk. 1,355 1,360 5 0.37 160 963,500 1,318,546,000 2 305 INAF Indofarma Tbk. 3,100 3,140 40 1.29 523 780,000 2,446,238,000 1 306 INAI Indal Aluminium Industry Tbk. 334 334 0 0.00 7 2,700 901,800 2 307 INCF Indo Komoditi Korpora Tbk. 54 54 0 0.00 52 149,900 8,070,600 2 308 INCI Intanwijaya Internasional Tbk 655 660 5 0.76 34 42,800 28,246,000 1 309 INCO Vale Indonesia Tbk. 4,090 4,270 180 4.40 4,874 19,849,200 84,455,481,000 1 310 INDF Indofood Sukses Makmur Tbk. 6,950 7,125 175 2.52 3,603 9,670,300 68,550,635,000 1 311 INDO Royalindo Investa Wijaya Tbk. 105 117 12 11.43 194 878,800 98,349,200 2 312 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 0 0.00 4 700 1,582,000 1 313 INDS Indospring Tbk. 1,885 1,950 65 3.45 19 5,200 9,948,000 1 314 INDX Tanah Laut Tbk 50 50 0 0.00 24 110,800 5,599,700 2 315 INDY Indika Energy Tbk. 920 940 20 2.17 894 5,585,100 5,235,645,500 1 316 INKP Indah Kiat Pulp & Paper Tbk. 8,900 9,200 300 3.37 3,259 4,339,800 39,700,530,000 1 317 INOV Inocycle Technology Group Tbk. 144 144 0 0.00 14 10,700 1,543,600 2 318 INPC Bank Artha Graha Internasional Tbk. 63 61 -2 -3.17 221 3,378,300 206,999,400 1 319 INPP Indonesian Paradise Property Tbk. 760 760 0 0.00 1 100 76,000 2 320 INPS Indah Prakasa Sentosa Tbk. 1,465 1,405 -60 -4.10 49 113,800 163,389,500 2 321 INRU Toba Pulp Lestari Tbk. 920 920 0 0.00 0 0 0 2 322 INTA Intraco Penta Tbk. 216 228 12 5.56 21 48,000 10,848,600 2 323 INTD Inter Delta Tbk 146 137 -9 -6.16 23 15,700 2,155,400 2 324 INTP Indocement Tunggal Prakarsa Tbk. 12,000 12,500 500 4.17 3,293 2,860,300 35,368,720,000 1 325 IPCC Indonesia Kendaraan Terminal Tbk. 380 386 6 1.58 508 2,323,400 898,667,200 2 326 IPCM Jasa Armada Indonesia Tbk. 220 226 6 2.73 18 111,400 24,940,400 2 327 IPOL Indopoly Swakarsa Industry Tbk. 87 86 -1 -1.15 104 214,700 18,441,500 1 328 IPTV MNC Vision Networks Tbk. 292 296 4 1.37 1,642 12,427,900 3,653,260,800 1 329 IRRA Itama Ranoraya Tbk. 855 875 20 2.34 5,732 22,744,400 19,863,340,000 2 330 ISAT Indosat Tbk. 1,995 2,120 125 6.27 3,320 14,215,500 29,534,153,000 1 331 ISSP Steel Pipe Industry of Indonesia Tbk. 122 125 3 2.46 755 12,114,700 1,519,752,300 1 332 ITIC Indonesian Tobacco Tbk. 790 820 30 3.80 781 1,915,100 1,581,366,500 2 333 ITMA Sumber Energi Andalan Tbk. 460 490 30 6.52 27 51,800 23,895,800 2 334 ITMG Indo Tambangraya Megah Tbk. 8,275 8,350 75 0.91 1,728 1,702,100 14,169,485,000 1 335 JAST Jasnita Telekomindo Tbk. 99 100 1 1.01 808 12,491,800 1,259,977,200 2 336 JAWA Jaya Agra Wattie Tbk. 87 81 -6 -6.90 76 249,100 20,327,700 1 337 JAYA Armada Berjaya Trans Tbk. 112 116 4 3.57 271 1,196,600 137,105,300 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. 430 418 -12 -2.79 2 200 83,200 2 341 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 340 0 0.00 3 150,100 51,033,800 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. 139 143 4 2.88 9 9,100 1,252,600 2 344 JPFA Japfa Comfeed Indonesia Tbk. 1,065 1,095 30 2.82 3,474 24,199,400 26,378,941,500 1 345 JRPT Jaya Real Property Tbk. 414 414 0 0.00 598 5,255,600 2,178,588,000 1 346 JSKY Sky Energy Indonesia Tbk. 218 216 -2 -0.92 2,968 36,986,300 8,149,315,400 1 347 JSMR Jasa Marga (Persero) Tbk. 3,700 3,810 110 2.97 3,248 9,123,700 34,667,733,000 1 348 JSPT Jakarta Setiabudi Internasional Tbk. 930 930 0 0.00 1 7,900 7,347,000 2 349 JTPE Jasuindo Tiga Perkasa Tbk. 895 895 0 0.00 13 136,800 122,453,000 2 350 KAEF Kimia Farma Tbk. 3,110 3,140 30 0.96 1,415 2,342,300 7,363,441,000 1 351 KARW ICTSI Jasa Prima Tbk. 86 80 -6 -6.98 258 3,049,600 258,271,900 2 352 KAYU Darmi Bersaudara Tbk. 51 55 4 7.84 1,640 30,752,400 1,792,792,100 2 353 KBAG Karya Bersama Anugerah Tbk. 51 50 -1 -1.96 8,707 424,616,600 21,250,783,400 2 354 KBLI KMI Wire & Cable Tbk. 310 310 0 0.00 98 588,500 182,674,400 1 355 KBLM Kabelindo Murni Tbk. 194 197 3 1.55 21 42,800 8,419,700 2 356 KBLV First Media Tbk. 380 374 -6 -1.58 3 6,100 2,281,000 2 357 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 50 0 0.00 0 0 0 2 358 KDSI Kedawung Setia Industrial Tbk. 765 750 -15 -1.96 11 8,600 6,447,500 2 359 KEEN Kencana Energi Lestari Tbk. 300 296 -4 -1.33 157 2,645,000 783,314,600 1 360 KEJU Mulia Boga Raya Tbk. 1,140 1,160 20 1.75 132 552,100 639,219,000 2 361 KIAS Keramika Indonesia Assosiasi Tbk. 50 60 10 20.00 886 11,891,200 685,668,900 2 362 KICI Kedaung Indah Can Tbk 179 179 0 0.00 0 0 0 1 363 KIJA Kawasan Industri Jababeka Tbk. 193 195 2 1.04 1,195 13,479,000 2,608,452,400 1 364 KINO Kino Indonesia Tbk. 2,970 2,990 20 0.67 27 13,200 39,325,000 1 365 KIOS Kioson Komersial Indonesia Tbk. 166 166 0 0.00 20 23,000 3,647,100 2 366 KJEN Krida Jaringan Nusantara Tbk. 1,315 1,315 0 0.00 0 0 0 2 367 KKGI Resource Alam Indonesia Tbk. 198 199 1 0.51 22 90,300 17,472,100 1 368 KLBF Kalbe Farma Tbk. 1,455 1,500 45 3.09 6,312 45,161,400 67,606,861,000 1 369 KMDS Kurniamitra Duta Sentosa Tbk. 575 570 -5 -0.87 27 30,700 17,282,500 2 370 KMTR Kirana Megatara Tbk. 334 340 6 1.80 19 8,400 2,846,200 2 371 KOBX Kobexindo Tractors Tbk. 103 102 -1 -0.97 47 313,500 31,937,300 1 372 KOIN Kokoh Inti Arebama Tbk 100 107 7 7.00 10 3,000 318,800 2 373 KONI Perdana Bangun Pusaka Tbk 418 398 -20 -4.78 1 100 39,800 2 374 KOPI Mitra Energi Persada Tbk. 446 444 -2 -0.45 2 200 88,800 2 375 KOTA DMS Propertindo Tbk. 282 272 -10 -3.55 64 484,600 129,654,800 1 376 KPAL Steadfast Marine Tbk. 50 50 0 0.00 1,750 32,678,500 1,747,169,200 1 377 KPAS Cottonindo Ariesta Tbk. 60 62 2 3.33 840 12,480,300 798,468,800 2 378 KPIG MNC Land Tbk. 107 105 -2 -1.87 195 3,530,300 369,053,500 2 379 KRAH Grand Kartech Tbk. 436 436 0 0.00 0 0 0 2 380 KRAS Krakatau Steel (Persero) Tbk. 364 370 6 1.65 1,444 15,822,100 5,808,206,200 1 381 KREN Kresna Graha Investama Tbk. 87 85 -2 -2.30 705 11,117,900 947,597,100 1 382 LAND Trimitra Propertindo Tbk. 181 180 -1 -0.55 67 212,200 36,813,900 2 383 LAPD Leyand International Tbk. 50 50 0 0.00 0 0 0 2 384 LCGP Eureka Prima Jakarta Tbk. 114 114 0 0.00 0 0 0 2 385 LCKM LCK Global Kedaton Tbk. 338 334 -4 -1.18 9 25,700 8,674,200 2 386 LEAD Logindo Samudramakmur Tbk. 50 50 0 0.00 8 17,500 875,000 1 387 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 0 0.00 3 300 1,500,000 1 388 LINK Link Net Tbk. 2,080 2,150 70 3.37 2,697 7,988,100 17,189,498,000 1 389 LION Lion Metal Works Tbk. 226 226 0 0.00 1 100 22,600 1 390 LMAS Limas Indonesia Makmur Tbk 50 50 0 0.00 4 1,300 65,000 2 391 LMPI Langgeng Makmur Industri Tbk. 75 80 5 6.67 25 62,000 4,867,100 2 392 LMSH Lionmesh Prima Tbk. 268 268 0 0.00 4 1,900 511,200 2 393 LPCK Lippo Cikarang Tbk 885 905 20 2.26 301 1,299,900 1,173,267,500 1 394 LPGI Lippo General Insurance Tbk. 3,300 3,200 -100 -3.03 9 4,900 16,260,000 1 395 LPIN Multi Prima Sejahtera Tbk 212 226 14 6.60 11 8,400 1,864,200 2 396 LPKR Lippo Karawaci Tbk. 133 134 1 0.75 522 34,502,100 4,615,448,100 1 397 LPLI Star Pacific Tbk 77 77 0 0.00 0 0 0 2 398 LPPF Matahari Department Store Tbk. 925 870 -55 -5.95 10,372 82,115,700 72,860,117,500 1 399 LPPS Lenox Pasifik Investama Tbk. 80 79 -1 -1.25 3 11,300 892,700 2 400 LRNA Eka Sari Lorena Transport Tbk. 119 120 1 0.84 4 700 80,800 2 401 LSIP PP London Sumatra Indonesia Tbk. 955 990 35 3.66 2,327 29,122,000 28,627,678,500 1 402 LTLS Lautan Luas Tbk. 430 430 0 0.00 10 29,100 12,560,200 1 403 LUCK Sentral Mitra Informatika Tbk. 161 162 1 0.62 981 3,191,100 518,770,400 2 404 MABA Marga Abhinaya Abadi Tbk. 50 50 0 0.00 0 0 0 2 405 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 0 0.00 1 100 5,000 2 406 MAIN Malindo Feedmill Tbk. 555 565 10 1.80 804 7,330,400 4,160,311,000 1 407 MAMI Mas Murni Indonesia Tbk 50 50 0 0.00 9 51,000 2,550,000 1 408 MAMIP Mas Murni Tbk (Saham Preferen) 600 600 0 0.00 0 0 0 1 409 MAPA Map Aktif Adiperkasa Tbk. 1,975 1,960 -15 -0.76 194 684,000 1,347,579,000 2 410 MAPB MAP Boga Adiperkasa Tbk. 1,250 1,300 50 4.00 3 300 385,000 2 411 MAPI Mitra Adiperkasa Tbk. 630 650 20 3.17 2,351 24,414,800 15,771,810,000 1 412 MARI Mahaka Radio Integra Tbk. 50 50 0 0.00 24 27,600 1,380,000 2 413 MARK Mark Dynamics Indonesia Tbk. 865 850 -15 -1.73 768 3,647,600 3,143,618,000 1 414 MASA Multistrada Arah Sarana Tbk. 625 595 -30 -4.80 11 12,900 7,734,500 1 415 MAYA Bank Mayapada Internasional Tbk. 7,500 7,800 300 4.00 10 4,400 34,180,000 1 416 MBAP Mitrabara Adiperdana Tbk. 2,230 2,230 0 0.00 90 60,600 134,721,000 2 417 MBSS Mitrabahtera Segara Sejati Tbk. 374 374 0 0.00 84 321,900 119,922,600 1 418 MBTO Martina Berto Tbk. 80 80 0 0.00 3 700 56,000 1 419 MCAS M Cash Integrasi Tbk. 1,995 1,970 -25 -1.25 215 558,000 1,092,938,000 2 420 MCOR Bank China Construction Bank Indonesia Tbk. 119 119 0 0.00 242 2,478,100 291,348,400 1 421 MDIA Intermedia Capital Tbk. 50 50 0 0.00 1 10,000 500,000 1 422 MDKA Merdeka Copper Gold Tbk. 1,860 1,940 80 4.30 11,789 119,456,300 228,065,633,000 2 423 MDKI Emdeki Utama Tbk. 160 158 -2 -1.25 47 222,700 34,950,900 2 424 MDLN Modernland Realty Tbk. 51 51 0 0.00 0 0 0 1 425 MDRN Modern Internasional Tbk. 50 50 0 0.00 0 0 0 1 426 MEDC Medco Energi Internasional Tbk. 368 376 8 2.17 2,949 46,532,200 17,482,754,800 1 427 MEGA Bank Mega Tbk. 7,100 7,100 0 0.00 0 0 0 1 428 MERK Merck Tbk. 3,060 3,090 30 0.98 23 9,800 30,318,000 2 429 META Nusantara Infrastructure Tbk. 110 109 -1 -0.91 202 3,831,300 433,781,800 1 430 MFIN Mandala Multifinance Tbk. 1,120 1,120 0 0.00 3 21,000 23,520,000 2 431 MFMI Multifiling Mitra Indonesia Tbk. 520 525 5 0.96 24 59,200 30,854,500 2 432 MGNA Magna Investama Mandiri Tbk. 50 50 0 0.00 0 0 0 2 433 MGRO Mahkota Group Tbk. 770 780 10 1.30 316 3,096,800 2,413,569,000 1 434 MICE Multi Indocitra Tbk. 294 296 2 0.68 4 1,400 411,800 2 435 MIDI Midi Utama Indonesia Tbk. 1,500 1,500 0 0.00 2 600 900,000 2 436 MIKA Mitra Keluarga Karyasehat Tbk. 2,430 2,500 70 2.88 2,356 23,422,400 58,420,304,000 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 1 100 5,000 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 21 578,100 28,905,000 2 441 MKPI Metropolitan Kentjana Tbk. 23,900 23,550 -350 -1.46 1 100 2,355,000 2 442 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 0 0.00 21 16,000 148,562,500 1 443 MLIA Mulia Industrindo Tbk 484 500 16 3.31 409 6,989,200 3,453,460,000 2 444 MLPL Multipolar Tbk. 50 50 0 0.00 282 10,146,200 508,791,700 1 445 MLPT Multipolar Technology Tbk. 585 585 0 0.00 37 43,300 25,385,500 1 446 MMLP Mega Manunggal Property Tbk. 262 266 4 1.53 264 5,120,500 1,362,848,200 2 447 MNCN Media Nusantara Citra Tbk. 815 845 30 3.68 10,512 208,222,800 176,729,689,500 1 448 MOLI Madusari Murni Indah Tbk. 850 850 0 0.00 0 0 0 2 449 MPMX Mitra Pinasthika Mustika Tbk. 368 368 0 0.00 2,790 29,459,100 11,015,138,000 1 450 MPOW Megapower Makmur Tbk. 62 61 -1 -1.61 199 1,212,700 75,504,000 2 451 MPPA Matahari Putra Prima Tbk. 92 90 -2 -2.17 307 3,099,200 280,887,200 1 452 MPRO Maha Properti Indonesia Tbk. 1,300 1,350 50 3.85 15 4,500 6,360,000 2 453 MRAT Mustika Ratu Tbk. 135 134 -1 -0.74 16 6,800 910,100 1 454 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 4,780 0 0.00 0 0 0 2 455 MSIN MNC Studios International Tbk. 298 298 0 0.00 73 516,600 153,906,800 2 456 MSKY MNC Sky Vision Tbk. 710 730 20 2.82 21 37,500 27,303,000 1 457 MTDL Metrodata Electronics Tbk. 1,580 1,610 30 1.90 929 4,285,100 6,935,708,500 1 458 MTFN Capitalinc Investment Tbk. 50 50 0 0.00 2 200 10,000 2 459 MTLA Metropolitan Land Tbk. 446 446 0 0.00 3 5,000 2,230,000 1 460 MTPS Meta Epsi Tbk. 330 308 -22 -6.67 22 21,800 6,771,600 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 3 500 108,000 2 463 MTWI Malacca Trust Wuwungan Insurance Tbk. 55 58 3 5.45 170 2,175,600 125,086,600 2 464 MYOH Samindo Resources Tbk. 1,140 1,200 60 5.26 38 206,800 245,730,500 1 465 MYOR Mayora Indah Tbk. 2,330 2,400 70 3.00 1,387 3,493,800 8,235,612,000 1 466 MYRX Hanson International Tbk. 50 50 0 0.00 0 0 0 2 467 MYRXP Saham Seri B Hanson International Tbk. 50 50 0 0.00 0 0 0 2 468 MYTX Asia Pacific Investama Tbk. 52 51 -1 -1.92 5 500 25,600 1 469 NASA Andalan Perkasa Abadi Tbk. 104 104 0 0.00 0 0 0 2 470 NATO Surya Permata Andalan Tbk. 515 530 15 2.91 4,791 217,199,900 114,579,274,000 2 471 NELY Pelayaran Nelly Dwi Putri Tbk. 134 144 10 7.46 7 28,100 4,043,900 2 472 NFCX NFC Indonesia Tbk. 1,850 1,725 -125 -6.76 15 6,800 11,790,000 2 473 NICK Charnic Capital Tbk. 298 310 12 4.03 1 100 31,000 2 474 NIKL Pelat Timah Nusantara Tbk. 755 765 10 1.32 601 1,815,700 1,379,452,000 1 475 NIPS Nipress Tbk. 282 282 0 0.00 0 0 0 2 476 NIRO City Retail Developments Tbk. 147 150 3 2.04 4 181,900 27,285,000 2 477 NISP Bank OCBC NISP Tbk. 715 720 5 0.70 81 306,200 220,861,500 1 478 NOBU Bank Nationalnobu Tbk. 815 1,015 200 24.54 65 115,300 112,789,000 1 479 NRCA Nusa Raya Cipta Tbk. 304 298 -6 -1.97 36 106,300 31,972,200 1 480 NUSA Sinergi Megah Internusa Tbk. 50 50 0 0.00 0 0 0 2 481 NZIA Nusantara Almazia Tbk. 175 187 12 6.86 87 394,600 71,108,900 1 482 OASA Protech Mitra Perkasa Tbk. 430 430 0 0.00 0 0 0 2 483 OCAP Onix Capital Tbk. 159 159 0 0.00 0 0 0 2 484 OKAS Ancora Indonesia Resources Tbk. 115 107 -8 -6.96 1,831 18,389,700 2,024,518,600 2 485 OMRE Indonesia Prima Property Tbk 340 340 0 0.00 0 0 0 2 486 OPMS Optima Prima Metal Sinergi Tbk. 163 163 0 0.00 66 314,200 51,119,800 2 487 PADI Minna Padi Investama Sekuritas Tbk. 50 50 0 0.00 53 5,300 265,000 1 488 PALM Provident Agro Tbk. 326 306 -20 -6.13 1,090 5,188,000 1,581,604,000 2 489 PAMG Bima Sakti Pertiwi Tbk. 99 100 1 1.01 3,611 56,513,000 6,032,733,500 1 490 PANI Pratama Abadi Nusa Industri Tbk. 106 108 2 1.89 17 67,700 7,154,900 2 491 PANR Panorama Sentrawisata Tbk. 89 89 0 0.00 78 743,300 66,637,100 1 492 PANS Panin Sekuritas Tbk. 795 800 5 0.63 44 94,600 75,852,000 1 493 PBID Panca Budi Idaman Tbk. 1,090 1,085 -5 -0.46 137 619,700 676,619,000 1 494 PBRX Pan Brothers Tbk. 228 228 0 0.00 70 286,800 66,430,800 1 495 PBSA Paramita Bangun Sarana Tbk. 620 700 80 12.90 8 2,100 1,252,000 1 496 PCAR Prima Cakrawala Abadi Tbk. 354 332 -22 -6.21 41 72,900 28,993,000 2 497 PDES Destinasi Tirta Nusantara Tbk 222 210 -12 -5.41 1 100 21,000 2 498 PEGE Panca Global Kapital Tbk. 117 113 -4 -3.42 4 1,700 197,900 2 499 PEHA Phapros Tbk. 1,490 1,510 20 1.34 95 95,200 143,238,500 1 500 PGAS Perusahaan Gas Negara Tbk. 1,050 1,080 30 2.86 5,246 62,948,400 67,719,135,000 1 501 PGJO Tourindo Guide Indonesia Tbk. 34 34 0 0.00 22 94,800 3,092,400 3 502 PGLI Pembangunan Graha Lestari Indah Tbk. 198 260 62 31.31 68 70,100 16,955,200 2 503 PGUN Pradiksi Gunatama Tbk. 226 214 -12 -5.31 10 14,200 3,040,200 1 504 PICO Pelangi Indah Canindo Tbk 139 140 1 0.72 63 200,900 28,080,500 2 505 PJAA Pembangunan Jaya Ancol Tbk. 500 510 10 2.00 15 30,300 15,092,000 1 506 PKPK Perdana Karya Perkasa Tbk 50 52 2 4.00 132 1,823,800 95,454,300 2 507 PLAN Planet Properindo Jaya Tbk. 224 214 -10 -4.46 1,313 11,834,300 2,554,735,200 3 508 PLAS Polaris Investama Tbk 50 50 0 0.00 0 0 0 2 509 PLIN Plaza Indonesia Realty Tbk. 2,590 2,590 0 0.00 1 100 259,000 1 510 PMJS Putra Mandiri Jembar Tbk. 129 121 -8 -6.20 6 8,800 1,063,200 2 511 PNBN Bank Pan Indonesia Tbk 785 800 15 1.91 375 4,917,400 3,924,839,000 1 512 PNBS Bank Panin Dubai Syariah Tbk. 83 78 -5 -6.02 5,176 169,821,400 13,609,618,000 1 513 PNGO Pinago Utama Tbk. 605 605 0 0.00 16 14,900 8,807,000 2 514 PNIN Paninvest Tbk. 700 710 10 1.43 54 299,700 210,626,000 1 515 PNLF Panin Financial Tbk. 192 197 5 2.60 1,190 14,429,000 2,827,058,200 1 516 PNSE Pudjiadi & Sons Tbk. 800 800 0 0.00 1 100 80,000 2 517 POLA Pool Advista Finance Tbk. 54 53 -1 -1.85 23 29,600 1,595,100 2 518 POLI Pollux Investasi Internasional Tbk. 1,000 1,005 5 0.50 13 1,800 1,809,500 2 519 POLL Pollux Properti Indonesia Tbk. 4,980 5,125 145 2.91 165 29,800 154,287,500 1 520 POLU Golden Flower Tbk. 1,035 965 -70 -6.76 13 5,000 4,901,000 2 521 POLY Asia Pacific Fibers Tbk 50 50 0 0.00 1,269 24,867,800 1,326,347,900 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 1,700 85,000 2 525 POWR Cikarang Listrindo Tbk. 595 615 20 3.36 811 7,226,700 4,428,410,000 2 526 PPGL Prima Globalindo Logistik Tbk. 300 302 2 0.67 246 912,300 276,265,000 3 527 PPRE PP Presisi Tbk. 178 184 6 3.37 1,945 23,954,700 4,414,608,500 1 528 PPRO PP Properti Tbk. 50 50 0 0.00 513 10,838,100 541,905,000 1 529 PRAS Prima Alloy Steel Universal Tbk. 112 121 9 8.04 11 4,500 512,900 1 530 PRDA Prodia Widyahusada Tbk. 2,900 2,940 40 1.38 17 63,700 185,126,000 1 531 PRIM Royal Prima Tbk. 246 244 -2 -0.81 11 6,100 1,476,800 2 532 PSAB J Resources Asia Pasifik Tbk. 206 218 12 5.83 2,097 44,251,400 9,453,426,400 2 533 PSDN Prasidha Aneka Niaga Tbk 109 109 0 0.00 13 349,500 37,327,200 2 534 PSGO Palma Serasih Tbk. 100 101 1 1.00 38 603,400 60,571,200 2 535 PSKT Red Planet Indonesia Tbk. 50 50 0 0.00 1 500 25,000 2 536 PSSI Pelita Samudera Shipping Tbk. 173 172 -1 -0.58 46 100,700 17,111,000 1 537 PTBA Bukit Asam Tbk. 1,935 1,970 35 1.81 4,446 14,737,000 28,938,068,500 1 538 PTIS Indo Straits Tbk. 154 144 -10 -6.49 1 500 72,000 1 539 PTPP PP (Persero) Tbk. 895 920 25 2.79 2,684 27,223,300 24,900,676,500 1 540 PTPW Pratama Widya Tbk. 1,150 1,230 80 6.96 32 41,900 48,748,000 2 541 PTRO Petrosea Tbk. 1,670 1,690 20 1.20 365 442,300 743,192,500 1 542 PTSN Sat Nusapersada Tbk 246 242 -4 -1.63 843 6,634,900 1,623,094,600 1 543 PTSP Pioneerindo Gourmet International Tbk. 4,790 4,790 0 0.00 0 0 0 2 544 PUDP Pudjiadi Prestige Tbk. 208 208 0 0.00 0 0 0 1 545 PURA Putra Rajawali Kencana Tbk. 129 130 1 0.78 10,811 233,110,400 29,856,177,600 2 546 PURE Trinitan Metals and Minerals Tbk. 262 266 4 1.53 771 6,177,800 1,629,463,000 1 547 PURI Puri Global Sukses Tbk. 324 324 0 0.00 32 55,500 17,801,000 2 548 PWON Pakuwon Jati Tbk. 412 416 4 0.97 3,252 92,869,500 38,644,820,200 1 549 PYFA Pyridam Farma Tbk 865 875 10 1.16 225 499,800 437,267,000 2 550 PZZA Sarimelati Kencana Tbk. 615 620 5 0.81 106 335,700 208,121,500 1 551 RAJA Rukun Raharja Tbk. 128 131 3 2.34 1,197 20,622,000 2,727,027,400 1 552 RALS Ramayana Lestari Sentosa Tbk. 550 565 15 2.73 885 5,441,000 3,064,264,000 1 553 RANC Supra Boga Lestari Tbk. 398 402 4 1.01 108 473,200 191,201,400 1 554 RBMS Ristia Bintang Mahkotasejati Tbk. 51 50 -1 -1.96 53 759,000 38,002,300 1 555 RDTX Roda Vivatex Tbk 5,600 5,600 0 0.00 0 0 0 1 556 REAL Repower Asia Indonesia Tbk. 50 50 0 0.00 23 59,700 2,985,000 2 557 RELI Reliance Sekuritas Indonesia Tbk. 264 320 56 21.21 12 65,800 20,959,800 1 558 RICY Ricky Putra Globalindo Tbk 92 92 0 0.00 19 106,800 9,825,600 1 559 RIGS Rig Tenders Indonesia Tbk. 224 230 6 2.68 8 2,000 457,200 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 0.00 123 387,500 169,955,800 2 562 RMBA Bentoel Internasional Investama Tbk. 368 354 -14 -3.80 19 26,700 9,557,400 1 563 ROCK Rockfields Properti Indonesia Tbk. 1,030 975 -55 -5.34 30 7,300 7,370,000 2 564 RODA Pikko Land Development Tbk. 53 53 0 0.00 33 282,700 14,714,100 2 565 RONY Aesler Grup Internasional Tbk. 464 450 -14 -3.02 208 893,900 403,438,800 2 566 ROTI Nippon Indosari Corpindo Tbk. 1,300 1,265 -35 -2.69 123 2,872,900 3,662,673,000 1 567 RUIS Radiant Utama Interinsco Tbk. 328 312 -16 -4.88 16 4,900 1,548,200 2 568 SAFE Steady Safe Tbk 190 190 0 0.00 131 240,700 45,573,500 2 569 SAME Sarana Meditama Metropolitan Tbk. 165 169 4 2.42 3,271 133,862,500 22,681,362,500 2 570 SAMF Saraswanti Anugerah Makmur Tbk. 384 384 0 0.00 1 100 38,400 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 2 1,100 55,000 2 573 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 81 0 0.00 950 12,624,900 1,043,450,400 2 574 SCCO Supreme Cable Manufacturing & Commerce Tbk. 10,350 9,825 -525 -5.07 17 6,000 59,200,000 1 575 SCMA Surya Citra Media Tbk. 1,480 1,510 30 2.03 3,220 17,178,800 26,207,908,000 1 576 SCNP Selaras Citra Nusantara Perkasa Tbk. 228 230 2 0.88 28 167,000 38,690,800 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 5 4,600 230,000 2 579 SDPC Millennium Pharmacon International Tbk. 102 102 0 0.00 19 55,100 5,553,100 1 580 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 795 820 25 3.14 5 600 491,500 1 581 SFAN Surya Fajar Capital Tbk. 1,020 1,020 0 0.00 75 470,300 478,812,500 2 582 SGER Sumber Global Energy Tbk. 500 510 10 2.00 1,686 7,992,900 4,134,534,500 2 583 SGRO Sampoerna Agro Tbk. 1,285 1,350 65 5.06 348 2,375,300 3,265,625,000 1 584 SHID Hotel Sahid Jaya International Tbk. 3,500 3,500 0 0.00 0 0 0 2 585 SHIP Sillo Maritime Perdana Tbk. 560 585 25 4.46 217 1,139,300 659,507,000 2 586 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 815 0 0.00 3,414 7,496,100 6,118,767,000 1 587 SILO Siloam International Hospitals Tbk. 4,990 5,000 10 0.20 64 484,800 2,423,388,000 1 588 SIMA Siwani Makmur Tbk 50 50 0 0.00 0 0 0 2 589 SIMP Salim Ivomas Pratama Tbk. 324 332 8 2.47 822 10,071,200 3,317,272,000 1 590 SINI Singaraja Putra Tbk. 422 394 -28 -6.64 18 15,700 6,196,600 2 591 SIPD Sreeya Sewu Indonesia Tbk. 1,230 1,175 -55 -4.47 2 1,300 1,552,500 2 592 SKBM Sekar Bumi Tbk. 376 364 -12 -3.19 16 4,900 1,975,200 2 593 SKLT Sekar Laut Tbk. 1,370 1,480 110 8.03 2 600 888,000 2 594 SKRN Superkrane Mitra Utama Tbk. 535 540 5 0.93 9 19,200 10,461,000 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 55 77,000 372,161,000 2 597 SMAR Smart Tbk. 2,920 2,930 10 0.34 10 12,800 37,377,000 2 598 SMBR Semen Baturaja (Persero) Tbk. 494 515 21 4.25 2,807 25,156,700 12,834,361,000 1 599 SMCB Solusi Bangun Indonesia Tbk. 1,065 1,080 15 1.41 28 16,900 18,107,500 1 600 SMDM Suryamas Dutamakmur Tbk. 104 97 -7 -6.73 14 5,500 548,000 2 601 SMDR Samudera Indonesia Tbk. 270 270 0 0.00 470 3,119,000 846,263,200 1 602 SMGR Semen Indonesia (Persero) Tbk. 9,125 9,950 825 9.04 6,559 12,513,400 120,548,152,500 1 603 SMKL Satyamitra Kemas Lestari Tbk. 185 185 0 0.00 282 816,800 150,599,800 1 604 SMMA Sinarmas Multiartha Tbk. 16,300 16,300 0 0.00 0 0 0 1 605 SMMT Golden Eagle Energy Tbk. 83 84 1 1.20 8 6,500 545,300 2 606 SMRA Summarecon Agung Tbk. 625 660 35 5.60 4,485 57,541,100 37,536,857,500 1 607 SMRU SMR Utama Tbk. 50 50 0 0.00 0 0 0 2 608 SMSM Selamat Sempurna Tbk. 1,325 1,385 60 4.53 376 1,142,400 1,554,840,000 1 609 SOCI Soechi Lines Tbk. 117 119 2 1.71 580 12,666,100 1,530,971,400 1 610 SOFA Boston Furniture Industries Tbk. 107 105 -2 -1.87 14 127,300 13,259,800 3 611 SOHO Soho Global Health Tbk. 5,525 5,800 275 4.98 47 11,400 64,902,500 1 612 SONA Sona Topas Tourism Industry Tbk. 6,250 6,500 250 4.00 4 2,900 18,370,000 1 613 SOSS Shield On Service Tbk. 434 404 -30 -6.91 36 15,200 6,262,600 2 614 SOTS Satria Mega Kencana Tbk. 226 226 0 0.00 1 100 22,600 2 615 SPMA Suparma Tbk. 282 282 0 0.00 16 21,400 6,040,600 1 616 SPTO Surya Pertiwi Tbk. 400 404 4 1.00 51 162,100 65,059,600 2 617 SQMI Wilton Makmur Indonesia Tbk. 212 210 -2 -0.94 604 9,389,200 1,991,612,800 2 618 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 134 0 0.00 3 400 53,600 1 619 SRIL Sri Rejeki Isman Tbk. 214 216 2 0.93 2,642 58,110,800 12,560,693,800 1 620 SRSN Indo Acidatama Tbk 57 56 -1 -1.75 1,568 32,386,000 1,884,232,100 1 621 SRTG Saratoga Investama Sedaya Tbk. 3,340 3,370 30 0.90 226 723,900 2,420,812,000 2 622 SSIA Surya Semesta Internusa Tbk. 478 498 20 4.18 2,220 33,643,200 16,471,885,400 1 623 SSMS Sawit Sumbermas Sarana Tbk. 810 835 25 3.09 103 384,200 318,854,000 1 624 SSTM Sunson Textile Manufacture Tbk 565 585 20 3.54 20 25,000 14,575,000 2 625 STAR Buana Artha Anugerah Tbk. 109 117 8 7.34 39 149,300 15,507,400 1 626 STTP Siantar Top Tbk. 6,900 7,000 100 1.45 2 1,100 7,680,000 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 4,100 250 6.49 1 100 410,000 2 630 SURE Super Energy Tbk. 2,950 2,950 0 0.00 149 297,400 877,331,000 2 631 SWAT Sriwahana Adityakarta Tbk. 99 100 1 1.01 102 742,400 76,318,300 2 632 TALF Tunas Alfin Tbk. 282 282 0 0.00 0 0 0 2 633 TAMA Lancartama Sejati Tbk. 199 218 19 9.55 1,844 10,517,100 2,251,417,600 2 634 TAMU Pelayaran Tamarin Samudra Tbk. 50 50 0 0.00 679 12,736,300 643,553,100 2 635 TARA Agung Semesta Sejahtera Tbk. 50 50 0 0.00 1 100 5,000 1 636 TAXI Express Transindo Utama Tbk. 50 50 0 0.00 2 200 10,000 1 637 TBIG Tower Bersama Infrastructure Tbk. 1,425 1,495 70 4.91 8,292 31,070,900 46,444,073,500 1 638 TBLA Tunas Baru Lampung Tbk. 745 760 15 2.01 309 1,396,600 1,063,143,500 1 639 TBMS Tembaga Mulia Semanan Tbk. 720 700 -20 -2.78 9 16,500 11,486,500 2 640 TCID Mandom Indonesia Tbk. 6,575 6,575 0 0.00 1 100 657,500 1 641 TCPI Transcoal Pacific Tbk. 6,225 6,425 200 3.21 5,679 8,120,000 51,308,317,500 2 642 TDPM Tridomain Performance Materials Tbk. 118 114 -4 -3.39 758 8,341,500 971,042,300 1 643 TEBE Dana Brata Luhur Tbk. 1,130 1,055 -75 -6.64 6 1,500 1,582,500 2 644 TECH Indosterling Technomedia Tbk. 146 145 -1 -0.68 84 285,200 41,268,100 2 645 TELE Tiphone Mobile Indonesia Tbk. 121 121 0 0.00 0 0 0 1 646 TFAS Telefast Indonesia Tbk. 163 167 4 2.45 25 63,500 9,841,100 2 647 TFCO Tifico Fiber Indonesia Tbk. 520 520 0 0.00 0 0 0 2 648 TGKA Tigaraksa Satria Tbk. 10,200 9,500 -700 -6.86 3 300 2,850,000 2 649 TGRA Terregra Asia Energy Tbk. 95 90 -5 -5.26 1,227 22,686,300 2,063,516,000 1 650 TIFA KDB Tifa Finance Tbk. 480 480 0 0.00 35 35,400 16,271,400 2 651 TINS Timah Tbk. 835 860 25 2.99 2,047 18,364,700 15,771,552,000 1 652 TIRA Tira Austenite Tbk 268 260 -8 -2.99 4 400 104,000 2 653 TIRT Tirta Mahakam Resources Tbk 52 54 2 3.85 2 200 10,600 1 654 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,175 6,375 200 3.24 2,269 3,704,100 23,522,342,500 1 655 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,580 2,770 190 7.36 45,101 369,260,400 1,007,117,715,000 1 656 TMAS Temas Tbk. 110 115 5 4.55 357 4,413,500 506,780,900 1 657 TMPO Tempo Intimedia Tbk. 112 119 7 6.25 10 23,800 2,697,700 2 658 TNCA Trimuda Nuansa Citra Tbk. 296 320 24 8.11 109 276,900 86,027,000 2 659 TOBA TBS Energi Utama Tbk. 378 378 0 0.00 16 126,100 47,807,200 1 660 TOPS Totalindo Eka Persada Tbk. 50 50 0 0.00 5 20,600 1,030,000 1 661 TOTL Total Bangun Persada Tbk. 282 284 2 0.71 259 1,599,100 455,569,400 1 662 TOTO Surya Toto Indonesia Tbk. 210 210 0 0.00 12 53,000 11,129,800 2 663 TOWR Sarana Menara Nusantara Tbk. 985 990 5 0.51 17,038 194,072,500 192,637,962,500 1 664 TOYS Sunindo Adipersada Tbk. 510 525 15 2.94 691 2,247,600 1,177,088,000 2 665 TPIA Chandra Asri Petrochemical Tbk. 7,950 8,050 100 1.26 705 3,140,800 25,121,365,000 2 666 TPMA Trans Power Marine Tbk. 318 314 -4 -1.26 8 3,100 987,800 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 1 1,800 196,200 1 670 TRIN Perintis Triniti Properti Tbk. 370 386 16 4.32 16,093 58,319,600 22,527,983,200 2 671 TRIO Trikomsel Oke Tbk. 426 426 0 0.00 0 0 0 1 672 TRIS Trisula International Tbk. 218 218 0 0.00 0 0 0 2 673 TRJA Transkon Jaya Tbk. 150 152 2 1.33 115 836,700 125,590,500 2 674 TRST Trias Sentosa Tbk. 390 390 0 0.00 0 0 0 1 675 TRUK Guna Timur Raya Tbk. 143 143 0 0.00 104 462,100 65,628,400 2 676 TRUS Trust Finance Indonesia Tbk 324 302 -22 -6.79 6 3,200 968,600 2 677 TSPC Tempo Scan Pacific Tbk. 1,255 1,255 0 0.00 116 306,400 384,916,000 1 678 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,350 1,340 -10 -0.74 94 197,600 261,852,000 2 679 TURI Tunas Ridean Tbk. 1,260 1,250 -10 -0.79 5 2,600 3,250,000 1 680 UANG Pakuan Tbk. 202 208 6 2.97 16 20,300 4,200,200 2 681 UCID Uni-Charm Indonesia Tbk. 1,635 1,665 30 1.83 177 442,300 732,769,000 1 682 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,640 1,645 5 0.30 824 1,558,000 2,566,410,500 1 683 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 0 0.00 0 0 0 1 684 UNIT Nusantara Inti Corpora Tbk 143 141 -2 -1.40 6 5,100 721,800 2 685 UNSP Bakrie Sumatera Plantations Tbk. 75 78 3 4.00 49 575,100 46,811,200 1 686 UNTR United Tractors Tbk. 20,600 20,875 275 1.33 4,719 2,626,800 54,679,642,500 1 687 UNVR Unilever Indonesia Tbk. 7,800 7,900 100 1.28 5,632 9,875,000 77,938,732,500 1 688 URBN Urban Jakarta Propertindo Tbk. 1,395 1,395 0 0.00 0 0 0 2 689 VICO Victoria Investama Tbk. 78 76 -2 -2.56 22 29,900 2,312,200 1 690 VINS Victoria Insurance Tbk. 93 94 1 1.08 20 31,300 2,918,700 2 691 VIVA Visi Media Asia Tbk. 50 50 0 0.00 12 619,200 30,960,000 1 692 VOKS Voksel Electric Tbk. 199 199 0 0.00 13 27,600 5,470,800 1 693 VRNA Verena Multi Finance Tbk. 103 96 -7 -6.80 2 800 77,500 2 694 WAPO Wahana Pronatural Tbk. 65 74 9 13.85 19 17,100 1,153,700 2 695 WEGE Wijaya Karya Bangunan Gedung Tbk. 175 180 5 2.86 645 8,006,900 1,430,320,600 1 696 WEHA WEHA Transportasi Indonesia Tbk. 56 55 -1 -1.79 1,120 11,626,900 694,934,300 1 697 WICO Wicaksana Overseas International Tbk. 590 570 -20 -3.39 2 200 112,000 2 698 WIIM Wismilak Inti Makmur Tbk. 462 510 48 10.39 17,785 265,431,800 135,025,119,800 1 699 WIKA Wijaya Karya (Persero) Tbk. 1,165 1,235 70 6.01 4,440 18,586,700 22,671,567,000 1 700 WINS Wintermar Offshore Marine Tbk. 98 98 0 0.00 10 59,600 5,834,800 1 701 WOMF Wahana Ottomitra Multiartha Tbk. 220 222 2 0.91 52 340,800 75,806,200 1 702 WOOD Integra Indocabinet Tbk. 505 505 0 0.00 2,438 23,624,500 11,931,861,900 1 703 WOWS Ginting Jaya Energi Tbk. 64 65 1 1.56 613 9,303,500 604,152,500 2 704 WSBP Waskita Beton Precast Tbk. 154 159 5 3.25 1,558 26,482,500 4,189,058,400 1 705 WSKT Waskita Karya (Persero) Tbk. 735 750 15 2.04 4,849 105,164,600 79,287,488,500 1 706 WTON Wijaya Karya Beton Tbk. 244 248 4 1.64 597 6,618,800 1,636,254,800 1 707 YELO Yelooo Integra Datanet Tbk. 50 50 0 0.00 1,115 17,489,800 915,240,300 2 708 YPAS Yanaprima Hastapersada Tbk 256 320 64 25.00 26 3,800 1,157,400 2 709 YULE Yulie Sekuritas Indonesia Tbk. 240 270 30 12.50 6 10,500 2,625,800 2 710 ZBRA Zebra Nusantara Tbk 50 50 0 0.00 2 200 10,000 2 711 ZINC Kapuas Prima Coal Tbk. 116 117 1 0.86 3,354 411,927,700 47,939,212,600 2 712 ZONE Mega Perintis Tbk. 392 396 4 1.02 30 191,500 75,137,000 2 ------------------------------------------------------------------------------------------------------------------------------------------------------------------------------